Options Chain for VERINT SYS INC COM (VRNT) - $21.57 as of 7/29/2025 2:47:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 18.50 | 20.40 | 19.45 | % | 7.78 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 15.90 | 17.90 | 16.90 | % | 3.38 | 0 | 0 | 4.26 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 13.50 | 15.40 | 14.45 | % | 1.93 | 0 | 0 | 3.11 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 11.10 | 12.90 | 12.00 | 9.21 | 0.00 | 0.00% | 1.20 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 7/29/2025 1:59:00 PM EST |
| 12.50 | 8.70 | 11.00 | 9.85 | 7.10 | 0.00 | 0.00% | 0.79 | 0 | 2 | 2.16 | 0.99 | 0.01 | 0.00 | 6/26/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 6.10 | 7.40 | 6.75 | 7.10 | 0.00 | 0.00% | 0.45 | 0 | 11 | 1.11 | 0.94 | 0.02 | -0.01 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 4.50 | 4.80 | 4.65 | 4.70 | -0.42 | -8.21% | 0.27 | 1 | 104 | 0.60 | 0.84 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 2.50 | 2.95 | 2.73 | 2.50 | -0.65 | -20.64% | 0.14 | 15 | 223 | 0.54 | 0.68 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 1.35 | 1.50 | 1.43 | 1.23 | -0.37 | -23.13% | 0.06 | 2 | 1,052 | 0.54 | 0.47 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 0.25 | 0.90 | 0.58 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 167 | 0.51 | 0.25 | 0.08 | -0.01 | 7/25/2025 | 7/29/2025 1:59:00 PM EST |
| 27.50 | 0.00 | 0.75 | 0.38 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.75 | 0.12 | 0.05 | -0.01 | 7/8/2025 | 7/29/2025 1:59:00 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.89 | 0.04 | 0.02 | 0.00 | 7/18/2025 | 7/29/2025 1:59:00 PM EST |
| 32.50 | 0.00 | 0.75 | 0.38 | 0.63 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.02 | 0.02 | 0.01 | 0.00 | 5/9/2025 | 7/29/2025 1:59:00 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 37.50 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 0 | 5.27 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 7.50 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 12.50 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 169 | 1.12 | -0.01 | 0.01 | 0.00 | 7/21/2025 | 7/29/2025 1:59:00 PM EST |
| 15.00 | 0.00 | 0.35 | 0.18 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.84 | -0.06 | 0.02 | -0.01 | 7/10/2025 | 7/29/2025 1:59:00 PM EST |
| 17.50 | 0.35 | 0.40 | 0.38 | 0.35 | -0.20 | -36.37% | 0.02 | 6 | 165 | 0.56 | -0.16 | 0.05 | -0.01 | 7/29/2025 | 7/29/2025 1:59:00 PM EST |
| 20.00 | 0.75 | 1.75 | 1.25 | 1.25 | 0.00 | 0.00% | 0.06 | 0 | 654 | 0.63 | -0.32 | 0.07 | -0.02 | 7/24/2025 | 7/29/2025 1:59:00 PM EST |
| 22.50 | 2.10 | 2.55 | 2.33 | 1.98 | 0.00 | 0.00% | 0.10 | 0 | 218 | 0.57 | -0.53 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:59:00 PM EST |
| 25.00 | 3.20 | 4.40 | 3.80 | 3.20 | 0.00 | 0.00% | 0.15 | 0 | 147 | 0.68 | -0.75 | 0.08 | -0.01 | 7/23/2025 | 7/29/2025 1:59:00 PM EST |
| 27.50 | 5.30 | 6.70 | 6.00 | % | 0.22 | 0 | 0 | 0.79 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:59:00 PM EST | |||
| 30.00 | 7.60 | 9.10 | 8.35 | 6.96 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.90 | -0.96 | 0.02 | 0.00 | 2/21/2025 | 7/29/2025 1:59:00 PM EST |
| 32.50 | 10.00 | 12.10 | 11.05 | % | 0.34 | 0 | 0 | 1.23 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 35.00 | 12.10 | 14.50 | 13.30 | % | 0.38 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST | |||
| 37.50 | 14.60 | 17.90 | 16.25 | % | 0.43 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 7/29/2025 1:59:00 PM EST |