Options Chain for VERINT SYS INC COM (VRNT) - $21.20 as of 7/7/2025 10:03:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 14.70 | 18.10 | 16.40 | % | 3.28 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 7.50 | 12.10 | 15.60 | 13.85 | % | 1.85 | 0 | 0 | 6.51 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 10.00 | 9.60 | 13.10 | 11.35 | % | 1.14 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 12.50 | 8.10 | 9.90 | 9.00 | 8.40 | 0.00 | 0.00% | 0.72 | 0 | 33 | 2.23 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:46 PM EST |
| 15.00 | 5.60 | 8.30 | 6.95 | 4.00 | 0.00 | 0.00% | 0.46 | 0 | 32 | 1.90 | 0.99 | 0.01 | 0.00 | 7/1/2025 | 7/7/2025 3:59:46 PM EST |
| 17.50 | 3.70 | 4.10 | 3.90 | 4.20 | -0.10 | -2.33% | 0.22 | 3 | 1,540 | 1.02 | 0.91 | 0.05 | -0.02 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 20.00 | 1.65 | 2.05 | 1.85 | 1.70 | -0.40 | -19.05% | 0.09 | 605 | 6,165 | 0.82 | 0.68 | 0.12 | -0.05 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 22.50 | 0.75 | 0.90 | 0.83 | 0.80 | -0.10 | -11.12% | 0.04 | 120 | 6,227 | 0.92 | 0.36 | 0.12 | -0.05 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 1,994 | 8,856 | 0.97 | 0.14 | 0.07 | -0.03 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 27.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 1,893 | 9,214 | 0.98 | 0.04 | 0.03 | -0.01 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 100 | 101 | 1.06 | 0.01 | 0.01 | 0.00 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 32.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.25 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:46 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.60 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/7/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 459 | 1.11 | -0.01 | 0.01 | 0.00 | 7/3/2025 | 7/7/2025 3:59:46 PM EST |
| 17.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.05 | -50.00% | 0.00 | 164 | 712 | 0.73 | -0.09 | 0.05 | -0.02 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 20.00 | 0.35 | 0.80 | 0.58 | 0.58 | -0.22 | -27.50% | 0.03 | 39 | 1,006 | 0.74 | -0.32 | 0.12 | -0.05 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 22.50 | 1.20 | 4.20 | 2.70 | 2.19 | +0.23 | +11.74% | 0.12 | 30 | 28 | 1.30 | -0.64 | 0.12 | -0.05 | 7/7/2025 | 7/7/2025 3:59:46 PM EST |
| 25.00 | 3.00 | 5.50 | 4.25 | % | 0.17 | 0 | 0 | 2.03 | -0.86 | 0.07 | -0.03 | 7/7/2025 3:59:46 PM EST | |||
| 27.50 | 5.50 | 7.20 | 6.35 | 10.12 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.82 | -0.96 | 0.03 | -0.01 | 5/29/2025 | 7/7/2025 3:59:46 PM EST |
| 30.00 | 6.90 | 10.30 | 8.60 | % | 0.29 | 0 | 0 | 2.64 | -0.99 | 0.01 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 32.50 | 10.00 | 12.40 | 11.20 | % | 0.34 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST | |||
| 35.00 | 11.90 | 15.30 | 13.60 | % | 0.39 | 0 | 0 | 3.21 | -1.00 | 0.00 | 0.00 | 7/7/2025 3:59:46 PM EST |