Options Chain for VERITONE INC COM (VERI) - $5.28 as of 10/8/2025 4:51:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 4.00 | 5.40 | 4.70 | 5.44 | 0.00 | 0.00% | 9.40 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 1.00 | 3.80 | 4.00 | 3.90 | 4.51 | 0.00 | 0.00% | 3.90 | 0 | 328 | 3.05 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/8/2025 2:58:49 PM EST |
| 1.50 | 3.30 | 3.50 | 3.40 | 3.98 | 0.00 | 0.00% | 2.27 | 0 | 161 | 2.97 | 0.99 | 0.01 | 0.00 | 10/6/2025 | 10/8/2025 2:58:49 PM EST |
| 2.00 | 2.90 | 3.10 | 3.00 | 2.92 | -0.78 | -21.09% | 1.50 | 52 | 1,467 | 1.76 | 0.97 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 2.50 | 2.45 | 2.60 | 2.53 | 2.53 | -0.77 | -23.34% | 1.01 | 26 | 691 | 1.25 | 0.94 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 3.00 | 2.00 | 2.15 | 2.08 | 2.10 | -0.35 | -14.29% | 0.69 | 90 | 1,561 | 1.40 | 0.89 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 3.50 | 1.65 | 1.75 | 1.70 | 1.70 | -0.28 | -14.15% | 0.49 | 99 | 1,622 | 1.36 | 0.82 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 4.00 | 1.30 | 1.40 | 1.35 | 1.39 | -0.36 | -20.58% | 0.34 | 66 | 2,746 | 1.33 | 0.74 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 4.50 | 1.05 | 1.15 | 1.10 | 1.10 | -0.25 | -18.52% | 0.24 | 8 | 501 | 1.39 | 0.65 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 5.00 | 0.80 | 0.90 | 0.85 | 0.82 | -0.33 | -28.70% | 0.17 | 183 | 6,184 | 1.37 | 0.57 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 7.50 | 0.30 | 0.40 | 0.35 | 0.32 | -0.10 | -23.81% | 0.05 | 312 | 1,540 | 1.51 | 0.29 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 10.00 | 0.15 | 0.20 | 0.18 | 0.15 | -0.04 | -21.06% | 0.02 | 78 | 1,032 | 1.61 | 0.15 | 0.09 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 70 | 4.25 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/8/2025 2:58:49 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.03 | 3 | 991 | 2.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 1.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.02 | 1 | 428 | 2.18 | -0.01 | 0.01 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | -0.06 | -85.72% | 0.03 | 6 | 1,398 | 2.01 | -0.03 | 0.02 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 2.50 | 0.05 | 0.15 | 0.10 | 0.11 | +0.06 | +120.00% | 0.04 | 10 | 474 | 1.54 | -0.06 | 0.05 | 0.00 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 3.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.05 | 7 | 141 | 1.46 | -0.11 | 0.08 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 3.50 | 0.25 | 0.30 | 0.28 | 0.25 | +0.05 | +25.00% | 0.08 | 40 | 807 | 1.35 | -0.18 | 0.11 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 4.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.11 | +31.43% | 0.11 | 38 | 598 | 1.38 | -0.26 | 0.14 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 4.50 | 0.65 | 0.75 | 0.70 | 0.65 | +0.05 | +8.34% | 0.16 | 15 | 750 | 1.35 | -0.35 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 5.00 | 0.90 | 1.00 | 0.95 | 1.00 | +0.20 | +25.00% | 0.19 | 100 | 937 | 1.41 | -0.43 | 0.16 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 7.50 | 2.85 | 3.10 | 2.98 | 2.95 | +0.37 | +14.35% | 0.40 | 5 | 59 | 1.52 | -0.71 | 0.13 | -0.01 | 10/8/2025 | 10/8/2025 2:58:49 PM EST |
| 10.00 | 5.00 | 5.40 | 5.20 | 4.61 | 0.00 | 0.00% | 0.52 | 0 | 3 | 1.54 | -0.85 | 0.09 | -0.01 | 10/7/2025 | 10/8/2025 2:58:49 PM EST |