Options Chain for VERITONE INC COM (VERI) - $2.13 as of 5/8/2026 8:26:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 1.25 | 1.85 | 1.55 | 1.40 | 0.00 | 0.00% | 3.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 5/8/2026 3:59:55 PM EST |
| 1.00 | 0.75 | 1.35 | 1.05 | 1.11 | 0.00 | 0.00% | 1.05 | 0 | 3 | 8.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 3:59:55 PM EST |
| 1.50 | 0.35 | 0.80 | 0.58 | 0.57 | -0.10 | -14.93% | 0.39 | 2 | 127 | 4.37 | 0.98 | 0.27 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 2.00 | 0.15 | 0.30 | 0.23 | 0.22 | -0.02 | -8.34% | 0.12 | 5 | 956 | 1.42 | 0.64 | 0.83 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 2.50 | 0.05 | 0.10 | 0.08 | 0.05 | -0.03 | -37.50% | 0.03 | 7 | 1,409 | 1.70 | 0.25 | 0.69 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 3.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 724 | 2.85 | 0.06 | 0.27 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 3.50 | 0.00 | 0.25 | 0.13 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 426 | 5.04 | 0.01 | 0.07 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 4.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.01 | 1 | 715 | 4.05 | 0.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 4.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.01 | 2 | 770 | 4.50 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,022 | 4.11 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 5.50 | 0.00 | 0.25 | 0.13 | 0.17 | +0.08 | +88.89% | 0.02 | 1 | 98 | 6.90 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 7.50 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,122 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,128 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 12.50 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 438 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1,064 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 0.00 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.03 | 3 | 34 | 4.52 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 1.50 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.03 | 3 | 107 | 2.46 | -0.02 | 0.27 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 2.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.04 | -26.67% | 0.05 | 19 | 231 | 1.29 | -0.36 | 0.83 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 2.50 | 0.45 | 0.50 | 0.48 | 0.47 | -0.03 | -6.00% | 0.19 | 326 | 769 | 1.78 | -0.75 | 0.69 | -0.01 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 3.00 | 0.70 | 1.15 | 0.93 | 0.92 | 0.00 | 0.00% | 0.31 | 0 | 77 | 4.37 | -0.94 | 0.27 | 0.00 | 5/7/2026 | 5/8/2026 3:59:55 PM EST |
| 3.50 | 1.10 | 1.80 | 1.45 | 1.50 | 0.00 | 0.00% | 0.41 | 0 | 10 | 0.00 | -0.99 | 0.07 | 0.00 | 4/8/2026 | 5/8/2026 3:59:55 PM EST |
| 4.00 | 1.70 | 2.10 | 1.90 | 1.97 | -0.08 | -3.91% | 0.47 | 4 | 40 | 0.00 | -1.00 | 0.01 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 4.50 | 2.15 | 2.80 | 2.48 | 2.47 | 0.00 | 0.00% | 0.55 | 0 | 6 | 7.56 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 3:59:55 PM EST |
| 5.00 | 2.75 | 3.10 | 2.93 | 2.99 | +0.27 | +9.93% | 0.59 | 6 | 996 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 3:59:55 PM EST |
| 5.50 | 3.10 | 3.80 | 3.45 | % | 0.63 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 7.50 | 5.10 | 5.80 | 5.45 | 5.20 | 0.00 | 0.00% | 0.73 | 0 | 110 | 9.53 | -1.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 3:59:55 PM EST |
| 10.00 | 7.60 | 8.30 | 7.95 | % | 0.80 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 12.50 | 10.10 | 10.80 | 10.45 | % | 0.84 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 15.00 | 12.60 | 13.30 | 12.95 | % | 0.86 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST | |||
| 17.50 | 15.10 | 15.80 | 15.45 | % | 0.88 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 5/8/2026 3:59:55 PM EST |