Options Chain for VERITONE INC COM (VERI) - $2.55 as of 3/28/2025 9:17:10 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.55 | 2.10 | 2.41 | 0.00 | 0.00% | 0 | 0 | 5.83 | 1.00 | 0.00 | 0.00 | 2/20/2025 | 3/28/2025 3:59:50 PM EST |
| 1.00 | 1.50 | 1.65 | % | 0 | 0 | 2.60 | 0.99 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 1.50 | 1.00 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 2.62 | 0.91 | 0.14 | 0.00 | 3/17/2025 | 3/28/2025 3:59:50 PM EST |
| 2.00 | 0.65 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 13 | 1.86 | 0.77 | 0.27 | 0.00 | 3/18/2025 | 3/28/2025 3:59:50 PM EST |
| 2.50 | 0.40 | 0.50 | 0.40 | -0.20 | -33.34% | 3 | 1,521 | 1.20 | 0.59 | 0.37 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 3.00 | 0.10 | 0.25 | 0.24 | -0.11 | -31.43% | 71 | 398 | 0.90 | 0.41 | 0.39 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 3.50 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 351 | 1.12 | 0.27 | 0.32 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 4.00 | 0.05 | 0.10 | 0.14 | 0.00 | 0.00% | 0 | 2,195 | 1.07 | 0.20 | 0.25 | 0.00 | 3/27/2025 | 3/28/2025 3:59:50 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 183 | 1.36 | 0.11 | 0.18 | 0.00 | 3/21/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 0.05 | 0.10 | 0.05 | -0.01 | -16.67% | 29 | 4,223 | 1.39 | 0.09 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 5.50 | 0.00 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 310 | 1.64 | 0.04 | 0.08 | 0.00 | 2/25/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 4,579 | 2.26 | 0.01 | 0.02 | 0.00 | 3/7/2025 | 3/28/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 1.00 | 0.00 | 0.50 | % | 0 | 0 | 5.30 | -0.01 | 0.04 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 1.50 | 0.00 | 1.15 | % | 0 | 0 | 0.00 | -0.09 | 0.14 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 2.00 | 0.00 | 0.25 | 0.35 | 0.00 | 0.00% | 0 | 427 | 1.44 | -0.23 | 0.27 | 0.00 | 2/26/2025 | 3/28/2025 3:59:50 PM EST |
| 2.50 | 0.35 | 0.45 | 0.43 | +0.05 | +13.16% | 104 | 439 | 1.14 | -0.41 | 0.37 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 3.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 4 | 1.20 | -0.59 | 0.39 | 0.00 | 2/21/2025 | 3/28/2025 3:59:50 PM EST |
| 3.50 | 1.10 | 1.60 | 1.08 | 0.00 | 0.00% | 0 | 4 | 6.76 | -0.73 | 0.32 | 0.00 | 3/19/2025 | 3/28/2025 3:59:50 PM EST |
| 4.00 | 1.55 | 3.40 | % | 0 | 0 | 4.38 | -0.80 | 0.25 | 0.00 | 3/28/2025 3:59:50 PM EST | |||
| 4.50 | 2.00 | 2.10 | 1.58 | 0.00 | 0.00% | 0 | 3 | 2.83 | -0.89 | 0.18 | 0.00 | 2/18/2025 | 3/28/2025 3:59:50 PM EST |
| 5.00 | 2.50 | 2.60 | 2.55 | +0.25 | +10.87% | 1 | 542 | 1.44 | -0.91 | 0.15 | 0.00 | 3/28/2025 | 3/28/2025 3:59:50 PM EST |
| 5.50 | 2.95 | 4.70 | 3.10 | 0.00 | 0.00% | 0 | 10 | 6.77 | -0.96 | 0.08 | 0.00 | 3/4/2025 | 3/28/2025 3:59:50 PM EST |
| 7.50 | 4.90 | 6.70 | 5.00 | 0.00 | 0.00% | 0 | 92 | 7.21 | -0.99 | 0.02 | 0.00 | 1/16/2025 | 3/28/2025 3:59:50 PM EST |