Options Chain for YEXT INC COM (YEXT) - $8.97 as of 8/22/2025 8:54:52 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.80 | 8.60 | 8.20 | % | 8.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 6.80 | 7.60 | 7.20 | % | 3.60 | 0 | 0 | 6.30 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 5.80 | 6.60 | 6.20 | % | 2.07 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 4.80 | 5.40 | 5.10 | % | 1.27 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 3.90 | 4.40 | 4.15 | 3.80 | 0.00 | 0.00% | 0.83 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 6.00 | 2.90 | 3.40 | 3.15 | % | 0.53 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 1.85 | 2.20 | 2.03 | 1.80 | 0.00 | 0.00% | 0.29 | 0 | 32 | 1.00 | 0.99 | 0.03 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 1.30 | 0.65 | 1.00 | 0.00 | 0.00% | 0.08 | 0 | 54 | 0.75 | 0.87 | 0.22 | 0.00 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 203 | 0.61 | 0.52 | 0.41 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 251 | 0.66 | 0.18 | 0.27 | 0.00 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.70 | 0.04 | 0.08 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 1.80 | 0.90 | 0.04 | 0.00 | 0.00% | 0.07 | 0 | 15 | 2.74 | 0.00 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 1.80 | 0.90 | % | 0.07 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 0.00 | 1.80 | 0.90 | % | 0.06 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 0.70 | 0.35 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.94 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/22/2025 3:59:48 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.78 | -0.01 | 0.03 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 0.35 | 0.18 | 0.10 | -0.10 | -50.00% | 0.02 | 1 | 547 | 0.85 | -0.13 | 0.22 | 0.00 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 9.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.15 | -27.28% | 0.05 | 80 | 178 | 0.40 | -0.48 | 0.41 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 2.95 | 1.48 | % | 0.15 | 0 | 0 | 2.35 | -0.82 | 0.27 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 11.00 | 0.95 | 2.55 | 1.75 | % | 0.16 | 0 | 0 | 1.19 | -0.96 | 0.08 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 2.65 | 3.80 | 3.23 | % | 0.27 | 0 | 0 | 1.70 | -1.00 | 0.01 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 13.00 | 3.60 | 4.80 | 4.20 | % | 0.32 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 4.60 | 5.80 | 5.20 | % | 0.37 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 15.00 | 5.40 | 6.90 | 6.15 | % | 0.41 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 16.00 | 6.40 | 7.90 | 7.15 | % | 0.45 | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST |