Options Chain for VERINT SYS INC COM (VRNT) - $17.70 as of 5/5/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 14.90 | 17.20 | % | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 12.40 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 10.10 | 12.20 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 7.60 | 9.90 | % | 0 | 0 | 2.10 | 0.99 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 5.00 | 6.80 | 10.10 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.93 | 0.03 | -0.01 | 3/17/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 3.10 | 3.80 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.79 | 0.06 | -0.01 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 1.65 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 88 | 0.64 | 0.57 | 0.10 | -0.02 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 0.65 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 117 | 0.59 | 0.31 | 0.10 | -0.02 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 0.10 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 1,107 | 0.58 | 0.15 | 0.07 | -0.01 | 4/28/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 0.05 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 431 | 0.62 | 0.09 | 0.04 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 0.05 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 101 | 0.92 | 0.03 | 0.02 | 0.00 | 4/9/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 462 | 0.98 | 0.01 | 0.01 | 0.00 | 5/2/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 0.00 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 804 | 1.29 | 0.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:50 PM EST |
| 35.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 320 | 1.56 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:50 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 301 | 1.75 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/5/2025 3:59:50 PM EST |
| 42.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 510 | 1.83 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/5/2025 3:59:50 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 1.91 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/5/2025 3:59:50 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 5.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.70 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 10.00 | 0.00 | 2.00 | % | 0 | 0 | 1.10 | -0.01 | 0.01 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 12.50 | 0.10 | 0.35 | 0.60 | 0.00 | 0.00% | 0 | 22 | 0.79 | -0.07 | 0.03 | -0.01 | 4/10/2025 | 5/5/2025 3:59:50 PM EST |
| 15.00 | 0.50 | 0.60 | 0.55 | 0.00 | 0.00% | 0 | 15 | 0.67 | -0.21 | 0.06 | -0.01 | 5/1/2025 | 5/5/2025 3:59:50 PM EST |
| 17.50 | 1.35 | 1.45 | 1.32 | -0.06 | -4.35% | 3 | 150 | 0.61 | -0.43 | 0.10 | -0.02 | 5/5/2025 | 5/5/2025 3:59:50 PM EST |
| 20.00 | 2.85 | 3.00 | 2.69 | 0.00 | 0.00% | 0 | 62 | 0.58 | -0.69 | 0.10 | -0.02 | 4/25/2025 | 5/5/2025 3:59:50 PM EST |
| 22.50 | 4.50 | 5.10 | 4.87 | 0.00 | 0.00% | 0 | 71 | 0.63 | -0.85 | 0.07 | -0.01 | 4/24/2025 | 5/5/2025 3:59:50 PM EST |
| 25.00 | 7.00 | 9.10 | 4.30 | 0.00 | 0.00% | 0 | 44 | 0.81 | -0.91 | 0.04 | -0.01 | 3/26/2025 | 5/5/2025 3:59:50 PM EST |
| 27.50 | 9.50 | 11.60 | 12.52 | 0.00 | 0.00% | 0 | 3 | 1.81 | -0.97 | 0.02 | 0.00 | 4/4/2025 | 5/5/2025 3:59:50 PM EST |
| 30.00 | 12.00 | 13.00 | 10.30 | 0.00 | 0.00% | 0 | 6 | 1.01 | -0.99 | 0.01 | 0.00 | 3/27/2025 | 5/5/2025 3:59:50 PM EST |
| 32.50 | 14.60 | 15.90 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 35.00 | 17.20 | 18.90 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 37.50 | 19.50 | 21.50 | % | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 40.00 | 22.10 | 23.70 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 42.50 | 24.50 | 26.20 | % | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 45.00 | 25.50 | 28.70 | % | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 47.50 | 29.40 | 31.20 | % | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST | |||
| 50.00 | 32.00 | 33.70 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:50 PM EST |