Options Chain for VERINT SYS INC COM (VRNT) - $26.54 as of 9/6/2024 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 9.40 | 13.30 | % | 0 | 0 | 4.02 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 6.80 | 10.70 | % | 0 | 0 | 3.16 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 20.00 | 4.30 | 8.20 | 12.00 | 0.00 | 0.00% | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 2.90 | 5.80 | % | 0 | 0 | 1.93 | 0.96 | 0.04 | -0.01 | 9/6/2024 3:59:50 PM EST | |||
| 25.00 | 0.55 | 1.70 | 1.65 | -0.28 | -14.51% | 7 | 33 | 0.44 | 0.73 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 0.05 | 0.10 | 0.06 | -0.09 | -60.00% | 12 | 304 | 0.46 | 0.04 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 339 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1,446 | 0.78 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 153 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 354 | 1.06 | 0.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 107 | 1.18 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 85 | 1.29 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 9/6/2024 3:59:50 PM EST |
| 50.00 | 0.00 | 0.05 | 0.40 | 0.00 | 0.00% | 0 | 50 | 1.50 | 0.00 | 0.00 | 0.00 | 6/13/2024 | 9/6/2024 3:59:50 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 17.50 | 0.00 | 1.00 | 0.05 | 0.00 | 0.00% | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 9/6/2024 3:59:50 PM EST |
| 20.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 185 | 1.22 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 22.50 | 0.00 | 0.15 | 0.05 | -0.12 | -70.59% | 1 | 47 | 0.63 | -0.04 | 0.04 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 25.00 | 0.35 | 0.45 | 0.40 | +0.15 | +60.00% | 49 | 366 | 0.44 | -0.27 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 30.00 | 1.85 | 4.60 | 3.90 | +0.40 | +11.43% | 18 | 783 | 0.96 | -0.96 | 0.05 | -0.01 | 9/6/2024 | 9/6/2024 3:59:50 PM EST |
| 32.50 | 5.40 | 7.30 | 6.52 | 0.00 | 0.00% | 0 | 434 | 1.43 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 35.00 | 6.80 | 10.60 | 3.20 | 0.00 | 0.00% | 0 | 3 | 2.15 | -1.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:50 PM EST |
| 37.50 | 9.30 | 12.70 | 10.60 | 0.00 | 0.00% | 0 | 1 | 2.15 | -1.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:50 PM EST |
| 40.00 | 11.80 | 14.80 | 4.60 | 0.00 | 0.00% | 0 | 1 | 2.10 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:50 PM EST |
| 42.50 | 14.30 | 17.60 | % | 0 | 0 | 2.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 45.00 | 16.80 | 19.90 | % | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST | |||
| 50.00 | 21.80 | 25.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:50 PM EST |