Options Chain for VERINT SYS INC COM (VRNT) - $16.80 as of 5/27/2025 3:44:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.80 | 14.20 | % | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 9.30 | 11.70 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 6.90 | 8.90 | % | 0 | 0 | 1.69 | 0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 12.50 | 4.70 | 6.90 | % | 0 | 0 | 0.64 | 0.91 | 0.04 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 2.75 | 3.20 | % | 0 | 0 | 0.64 | 0.75 | 0.08 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 17.50 | 1.30 | 1.55 | 1.45 | 0.00 | 0.00% | 8 | 2 | 0.61 | 0.52 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 0.45 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 23 | 0.57 | 0.29 | 0.09 | -0.01 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 22.50 | 0.10 | 0.60 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.15 | 0.06 | -0.01 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.05 | 0.75 | % | 0 | 0 | 1.06 | 0.07 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 27.50 | 0.10 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.80 | 0.04 | 0.02 | 0.00 | 5/19/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 32.50 | 0.00 | 0.75 | % | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 12.50 | 0.00 | 0.85 | % | 0 | 0 | 0.89 | -0.09 | 0.04 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 0.55 | 0.80 | 0.60 | 0.00 | 0.00% | 0 | 92 | 0.67 | -0.25 | 0.08 | -0.01 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 17.50 | 1.70 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 5 | 0.60 | -0.48 | 0.10 | -0.02 | 5/16/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 3.20 | 3.60 | % | 0 | 0 | 0.54 | -0.71 | 0.09 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 22.50 | 5.40 | 7.20 | % | 0 | 0 | 0.72 | -0.85 | 0.06 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 25.00 | 7.50 | 8.70 | % | 0 | 0 | 1.11 | -0.93 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 27.50 | 10.10 | 11.20 | % | 0 | 0 | 1.27 | -0.96 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 30.00 | 12.50 | 14.40 | % | 0 | 0 | 1.75 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 32.50 | 15.10 | 16.60 | % | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 17.70 | 19.70 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |