Options Chain for VERINT SYS INC COM (VRNT) - $19.97 as of 8/12/2025 1:55:16 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 | 13.10 | 16.80 | 14.95 | % | 2.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 7.50 | 12.10 | 13.40 | 12.75 | % | 1.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 10.00 | 9.60 | 10.40 | 10.00 | % | 1.00 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 12.50 | 7.10 | 9.10 | 8.10 | 9.60 | 0.00 | 0.00% | 0.65 | 0 | 30 | 8.06 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 8/12/2025 12:59:05 PM EST |
| 15.00 | 4.60 | 5.20 | 4.90 | 6.72 | 0.00 | 0.00% | 0.33 | 0 | 77 | 2.59 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/12/2025 12:59:05 PM EST |
| 17.50 | 2.45 | 2.65 | 2.55 | 2.75 | 0.00 | 0.00% | 0.15 | 0 | 6,504 | 1.24 | 0.92 | 0.08 | -0.04 | 8/11/2025 | 8/12/2025 12:59:05 PM EST |
| 20.00 | 0.55 | 0.75 | 0.65 | 0.67 | -0.03 | -4.29% | 0.03 | 313 | 2,439 | 1.08 | 0.49 | 0.23 | -0.11 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 22.50 | 0.15 | 0.40 | 0.28 | 0.25 | -0.10 | -28.58% | 0.01 | 37 | 15,110 | 1.44 | 0.09 | 0.09 | -0.05 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.05 | -0.10 | -66.67% | 0.01 | 30 | 16,738 | 1.71 | 0.01 | 0.01 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 27.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 28 | 15,313 | 1.90 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 8,052 | 4.68 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 12:59:05 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 7.33 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 12:59:05 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 45 | 5.43 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 12:59:05 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 45 | 3.28 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 12:59:05 PM EST |
| 17.50 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 219 | 2.26 | -0.08 | 0.08 | -0.04 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 20.00 | 0.25 | 1.15 | 0.70 | 0.90 | +0.10 | +12.50% | 0.03 | 254 | 4,376 | 0.85 | -0.51 | 0.23 | -0.11 | 8/12/2025 | 8/12/2025 12:59:05 PM EST |
| 22.50 | 2.45 | 3.00 | 2.73 | 1.40 | 0.00 | 0.00% | 0.12 | 0 | 334 | 1.79 | -0.91 | 0.09 | -0.05 | 8/7/2025 | 8/12/2025 12:59:05 PM EST |
| 25.00 | 4.20 | 5.70 | 4.95 | 3.42 | 0.00 | 0.00% | 0.20 | 0 | 33 | 2.74 | -0.99 | 0.01 | 0.00 | 8/6/2025 | 8/12/2025 12:59:05 PM EST |
| 27.50 | 6.00 | 8.60 | 7.30 | % | 0.27 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST | |||
| 30.00 | 8.10 | 11.90 | 10.00 | % | 0.33 | 0 | 0 | 6.00 | -1.00 | 0.00 | 0.00 | 8/12/2025 12:59:05 PM EST |