Options Chain for VERINT SYS INC COM (VRNT) - $17.85 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0 | 0 | EST | |||||||||
| 5.00 | % | 0 | 0 | EST | |||||||||
| 7.50 | % | 0 | 0 | EST | |||||||||
| 10.00 | % | 0 | 0 | EST | |||||||||
| 12.50 | 5.40 | 7.30 | % | 0 | 0 | 0.79 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 3.10 | 5.20 | 3.15 | % | 1 | 0 | 0.48 | 0.87 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST | |
| 17.50 | 1.30 | 1.40 | 1.38 | -0.99 | -41.78% | 16 | 2 | 0.44 | 0.59 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 0.35 | 0.45 | 0.36 | -0.32 | -47.06% | 122 | 123 | 0.42 | 0.26 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 0.05 | 0.15 | 0.15 | -0.15 | -50.00% | 2 | 12 | 0.42 | 0.08 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 0.00 | 0.20 | 0.05 | -0.03 | -37.50% | 10 | 135 | 0.67 | 0.02 | 0.02 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 27.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.16 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 3:59:48 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | % | 0 | 0 | EST | |||||||||
| 5.00 | % | 0 | 0 | EST | |||||||||
| 7.50 | % | 0 | 0 | EST | |||||||||
| 10.00 | % | 0 | 0 | EST | |||||||||
| 12.50 | 0.00 | 0.75 | % | 0 | 0 | 1.20 | -0.01 | 0.01 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 15.00 | 0.15 | 0.25 | 0.20 | +0.07 | +53.85% | 1 | 12 | 0.46 | -0.13 | 0.07 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | +0.28 | +45.17% | 12 | 10 | 0.42 | -0.41 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 20.00 | 2.40 | 2.55 | 2.55 | +0.65 | +34.22% | 11 | 6 | 0.41 | -0.74 | 0.12 | -0.01 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 22.50 | 4.60 | 4.80 | 4.75 | +1.25 | +35.72% | 3 | 87 | 0.50 | -0.92 | 0.05 | 0.00 | 3/28/2025 | 3/28/2025 3:59:48 PM EST |
| 25.00 | 7.00 | 7.30 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.74 | -0.98 | 0.02 | 0.00 | 3/25/2025 | 3/28/2025 3:59:48 PM EST |
| 27.50 | 9.40 | 11.40 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST | |||
| 30.00 | 11.90 | 12.40 | 8.83 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:48 PM EST |
| 32.50 | 14.50 | 16.10 | % | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:48 PM EST |