Options Chain for VERINT SYS INC COM (VRNT) - $20.47 as of 8/22/2025 8:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 12.60 | 14.50 | 13.55 | % | 1.81 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 10.10 | 12.00 | 11.05 | % | 1.10 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.50 | 7.70 | 9.90 | 8.80 | % | 0.70 | 0 | 0 | 1.95 | 0.99 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 15.00 | 5.40 | 6.60 | 6.00 | % | 0.40 | 0 | 0 | 1.38 | 0.94 | 0.03 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 17.50 | 3.60 | 3.90 | 3.75 | 2.65 | 0.00 | 0.00% | 0.21 | 0 | 43 | 0.52 | 0.81 | 0.06 | -0.01 | 8/21/2025 | 8/22/2025 3:59:46 PM EST |
| 20.00 | 1.45 | 4.20 | 2.83 | 1.65 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.78 | 0.61 | 0.09 | -0.02 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 22.50 | 0.75 | 2.05 | 1.40 | 1.20 | % | 0.06 | 3 | 0 | 0.65 | 0.38 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST | |
| 25.00 | 0.00 | 1.20 | 0.60 | 0.68 | +0.30 | +78.95% | 0.02 | 11 | 2 | 0.81 | 0.20 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.89 | 0.10 | 0.04 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.95 | 0.04 | 0.02 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 32.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | 0.00 | 8/22/2025 3:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.38 | 0.34 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.35 | -0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 0.74 | -0.06 | 0.03 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 17.50 | 0.55 | 0.80 | 0.68 | 0.72 | -0.33 | -31.43% | 0.04 | 47 | 279 | 0.62 | -0.19 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 20.00 | 0.95 | 2.60 | 1.78 | 1.64 | -0.34 | -17.18% | 0.09 | 31 | 2 | 0.66 | -0.39 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 3:59:46 PM EST |
| 22.50 | 1.65 | 4.40 | 3.03 | 3.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.02 | -0.62 | 0.09 | -0.02 | 8/18/2025 | 8/22/2025 3:59:46 PM EST |
| 25.00 | 3.70 | 6.40 | 5.05 | % | 0.20 | 0 | 0 | 1.10 | -0.80 | 0.07 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 27.50 | 6.00 | 9.00 | 7.50 | % | 0.27 | 0 | 0 | 1.32 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:46 PM EST | |||
| 30.00 | 8.40 | 11.10 | 9.75 | % | 0.33 | 0 | 0 | 1.34 | -0.96 | 0.02 | 0.00 | 8/22/2025 3:59:46 PM EST | |||
| 32.50 | 10.70 | 14.10 | 12.40 | % | 0.38 | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 8/22/2025 3:59:46 PM EST |