Options Chain for VERINT SYS INC COM (VRNT) - $20.27 as of 11/7/2025 11:36:45 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.70 | 19.90 | 17.80 | % | 7.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 5.00 | 13.20 | 17.50 | 15.35 | % | 3.07 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 7.50 | 10.70 | 15.00 | 12.85 | 12.74 | 0.00 | 0.00% | 1.71 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 11/7/2025 10:59:03 AM EST |
| 10.00 | 8.20 | 12.50 | 10.35 | % | 1.03 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 12.50 | 5.90 | 10.00 | 7.95 | 7.70 | 0.00 | 0.00% | 0.64 | 0 | 7 | 2.83 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/7/2025 10:59:03 AM EST |
| 15.00 | 3.40 | 7.50 | 5.45 | 7.20 | 0.00 | 0.00% | 0.36 | 0 | 31 | 2.16 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 11/7/2025 10:59:03 AM EST |
| 17.50 | 0.95 | 5.00 | 2.98 | 2.80 | 0.00 | 0.00% | 0.17 | 0 | 125 | 1.59 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 11/7/2025 10:59:03 AM EST |
| 20.00 | 0.50 | 0.60 | 0.55 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 522 | 0.27 | 0.52 | 0.39 | 0.00 | 10/27/2025 | 11/7/2025 10:59:03 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 8,520 | 0.33 | 0.06 | 0.07 | 0.00 | 10/27/2025 | 11/7/2025 10:59:03 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 777 | 0.50 | 0.00 | 0.01 | 0.00 | 10/7/2025 | 11/7/2025 10:59:03 AM EST |
| 27.50 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2,473 | 1.18 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/7/2025 10:59:03 AM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 519 | 1.34 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 11/7/2025 10:59:03 AM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 336 | 0.76 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/7/2025 10:59:03 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 52 | 0.84 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/7/2025 10:59:03 AM EST |
| 37.50 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.92 | 0.00 | 0.00 | 0.00 | 3/11/2025 | 11/7/2025 10:59:03 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 88 | 1.00 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 11/7/2025 10:59:03 AM EST |
| 42.50 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 11/7/2025 10:59:03 AM EST |
| 47.50 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 48 | 1.18 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/7/2025 10:59:03 AM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 11/7/2025 10:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.40 | 0.00 | 0.00 | 0.00 | 4/16/2025 | 11/7/2025 10:59:03 AM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 11/7/2025 10:59:03 AM EST |
| 12.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.70 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/7/2025 10:59:03 AM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 371 | 0.44 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 11/7/2025 10:59:03 AM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,397 | 0.20 | 0.00 | 0.00 | 0.00 | 9/23/2025 | 11/7/2025 10:59:03 AM EST |
| 20.00 | 0.05 | 2.30 | 1.18 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 809 | 0.71 | -0.48 | 0.39 | 0.00 | 11/5/2025 | 11/7/2025 10:59:03 AM EST |
| 22.50 | 1.30 | 4.40 | 2.85 | 2.25 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.86 | -0.94 | 0.07 | 0.00 | 9/11/2025 | 11/7/2025 10:59:03 AM EST |
| 25.00 | 2.90 | 6.80 | 4.85 | 4.90 | 0.00 | 0.00% | 0.19 | 0 | 22 | 1.10 | -1.00 | 0.01 | 0.00 | 8/25/2025 | 11/7/2025 10:59:03 AM EST |
| 27.50 | 5.10 | 9.30 | 7.20 | % | 0.26 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 30.00 | 7.60 | 11.80 | 9.70 | 9.11 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.46 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 11/7/2025 10:59:03 AM EST |
| 32.50 | 10.10 | 14.30 | 12.20 | 8.94 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/7/2025 | 11/7/2025 10:59:03 AM EST |
| 35.00 | 12.60 | 16.80 | 14.70 | % | 0.42 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 37.50 | 15.10 | 19.40 | 17.25 | % | 0.46 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 40.00 | 17.60 | 21.90 | 19.75 | % | 0.49 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 42.50 | 20.10 | 24.40 | 22.25 | % | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 45.00 | 22.60 | 26.90 | 24.75 | % | 0.55 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 47.50 | 25.10 | 29.40 | 27.25 | % | 0.57 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST | |||
| 50.00 | 27.60 | 31.90 | 29.75 | % | 0.59 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 11/7/2025 10:59:03 AM EST |