Options Chain for VERINT SYS INC COM (VRNT) - $25.97 as of 2/4/2025 10:41:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 13.10 | 15.40 | % | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 10.70 | 13.00 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 17.50 | 8.10 | 10.40 | 11.20 | 0.00 | 0.00% | 0 | 2 | 1.68 | 1.00 | 0.00 | 0.00 | 12/18/2024 | 2/4/2025 4:00:07 PM EST |
| 20.00 | 5.90 | 8.20 | 5.38 | 0.00 | 0.00% | 0 | 3 | 1.38 | 0.97 | 0.02 | 0.00 | 1/13/2025 | 2/4/2025 4:00:07 PM EST |
| 22.50 | 3.40 | 5.20 | 3.60 | 0.00 | 0.00% | 0 | 21 | 1.26 | 0.93 | 0.12 | 0.00 | 1/23/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 2.00 | 2.15 | 2.15 | +1.05 | +95.46% | 1 | 163 | 0.48 | 0.61 | 0.12 | -0.01 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 27.50 | 0.85 | 1.00 | 0.85 | +0.19 | +28.79% | 4 | 324 | 0.41 | 0.38 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 939 | 0.37 | 0.19 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 32.50 | 0.05 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 293 | 0.68 | 0.06 | 0.03 | 0.00 | 1/27/2025 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 0.00 | 0.40 | 0.20 | 0.00 | 0.00% | 0 | 343 | 0.70 | 0.02 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 824 | 0.54 | 0.01 | 0.01 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 40.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 74 | 1.07 | 0.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 4:00:07 PM EST |
| 42.50 | 0.00 | 0.75 | % | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.65 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 47.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 5 | 1.33 | 0.00 | 0.00 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 15.00 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 4 | 1.64 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 20.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 149 | 1.07 | -0.03 | 0.02 | 0.00 | 12/26/2024 | 2/4/2025 4:00:07 PM EST |
| 22.50 | 0.25 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 300 | 0.44 | -0.07 | 0.12 | 0.00 | 1/22/2025 | 2/4/2025 4:00:07 PM EST |
| 25.00 | 0.90 | 1.05 | 1.15 | 0.00 | 0.00% | 0 | 281 | 0.35 | -0.39 | 0.12 | -0.01 | 1/31/2025 | 2/4/2025 4:00:07 PM EST |
| 27.50 | 2.20 | 2.40 | 3.22 | 0.00 | 0.00% | 0 | 112 | 0.40 | -0.62 | 0.11 | -0.02 | 1/21/2025 | 2/4/2025 4:00:07 PM EST |
| 30.00 | 4.20 | 4.40 | 6.00 | 0.00 | 0.00% | 0 | 192 | 1.08 | -0.81 | 0.08 | -0.01 | 2/3/2025 | 2/4/2025 4:00:07 PM EST |
| 32.50 | 6.10 | 7.10 | 5.90 | 0.00 | 0.00% | 0 | 151 | 1.13 | -0.94 | 0.03 | 0.00 | 12/27/2024 | 2/4/2025 4:00:07 PM EST |
| 35.00 | 8.80 | 9.60 | 7.19 | 0.00 | 0.00% | 0 | 14 | 1.31 | -0.98 | 0.01 | 0.00 | 12/18/2024 | 2/4/2025 4:00:07 PM EST |
| 37.50 | 11.10 | 13.70 | % | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 40.00 | 13.60 | 16.00 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 42.50 | 16.10 | 18.70 | % | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 45.00 | 18.60 | 19.80 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 47.50 | 21.20 | 23.20 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:07 PM EST | |||
| 50.00 | 23.70 | 25.00 | 24.10 | 0.00 | 0.00% | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 9/19/2024 | 2/4/2025 4:00:07 PM EST |