Options Chain for YEXT INC COM (YEXT) - $8.47 as of 11/24/2025 10:09:03 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 | 6.70 | 8.20 | 7.45 | % | 7.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.00 | 5.70 | 7.20 | 6.45 | % | 3.23 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 4.90 | 6.10 | 5.50 | % | 1.83 | 0 | 0 | 4.70 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 3.90 | 5.10 | 4.50 | % | 1.12 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 2.90 | 4.10 | 3.50 | % | 0.70 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.00 | 2.10 | 3.00 | 2.55 | % | 0.42 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 1.20 | 1.95 | 1.58 | % | 0.23 | 0 | 0 | 1.29 | 0.96 | 0.09 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.45 | 1.30 | 0.88 | 0.80 | 0.00 | 0.00% | 0.11 | 200 | 180 | 1.20 | 0.72 | 0.35 | -0.01 | 11/24/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.05 | 0.35 | 0.20 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,699 | 0.40 | 0.30 | 0.40 | -0.01 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 127 | 0.58 | 0.06 | 0.14 | 0.00 | 11/21/2025 | 11/24/2025 3:59:58 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.40 | 0.01 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 0.00 | 1.75 | 0.88 | % | 0.07 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 1.75 | 0.88 | % | 0.06 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 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 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 7.13 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.72 | -0.04 | 0.09 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 61 | 1.14 | -0.28 | 0.35 | -0.01 | 11/20/2025 | 11/24/2025 3:59:58 PM EST |
| 9.00 | 0.40 | 1.15 | 0.78 | 0.80 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.97 | -0.70 | 0.40 | -0.01 | 11/20/2025 | 11/24/2025 3:59:58 PM EST |
| 10.00 | 0.30 | 1.95 | 1.13 | % | 0.11 | 0 | 0 | 1.08 | -0.94 | 0.14 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 11.00 | 2.00 | 3.20 | 2.60 | % | 0.24 | 0 | 0 | 1.66 | -0.99 | 0.02 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 12.00 | 2.90 | 5.20 | 4.05 | % | 0.34 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 13.00 | 4.00 | 5.10 | 4.55 | % | 0.35 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 14.00 | 5.00 | 6.10 | 5.55 | % | 0.40 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 15.00 | 5.80 | 7.30 | 6.55 | % | 0.44 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST | |||
| 16.00 | 6.80 | 8.30 | 7.55 | % | 0.47 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:58 PM EST |