Options Chain for VERITONE INC COM (VERI) - $6.32 as of 10/24/2025 6:46:02 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 | 5.70 | 7.30 | 6.50 | 4.66 | 0.00 | 0.00% | 13.00 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/24/2025 3:59:50 PM EST |
| 1.00 | 5.70 | 6.60 | 6.15 | 6.00 | -1.50 | -20.00% | 6.15 | 2 | 170 | 8.65 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 1.50 | 4.60 | 6.10 | 5.35 | 4.50 | 0.00 | 0.00% | 3.57 | 0 | 135 | 6.51 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:50 PM EST |
| 2.00 | 5.10 | 5.70 | 5.40 | 4.90 | +1.45 | +42.03% | 2.70 | 40 | 1,433 | 5.74 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 2.50 | 4.10 | 5.20 | 4.65 | 4.00 | +0.30 | +8.11% | 1.86 | 5 | 685 | 4.79 | 1.00 | 0.01 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 3.00 | 3.80 | 4.30 | 4.05 | 4.10 | +0.82 | +25.00% | 1.35 | 73 | 1,665 | 2.64 | 0.98 | 0.02 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 3.50 | 3.50 | 3.90 | 3.70 | 3.63 | +1.43 | +65.00% | 1.06 | 59 | 1,652 | 2.61 | 0.95 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 4.00 | 3.10 | 3.40 | 3.25 | 3.20 | +0.70 | +28.00% | 0.81 | 2 | 2,672 | 2.22 | 0.92 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 4.50 | 1.95 | 3.40 | 2.68 | 2.30 | +0.20 | +9.53% | 0.60 | 1 | 473 | 2.98 | 0.88 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 5.00 | 2.40 | 2.70 | 2.55 | 2.40 | +0.50 | +26.32% | 0.51 | 268 | 6,495 | 1.71 | 0.83 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 7.50 | 1.10 | 1.20 | 1.15 | 1.15 | +0.40 | +53.34% | 0.15 | 1,770 | 5,030 | 1.71 | 0.53 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 10.00 | 0.50 | 0.60 | 0.55 | 0.56 | +0.16 | +40.00% | 0.06 | 1,344 | 6,558 | 1.75 | 0.31 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 12.50 | 0.25 | 0.35 | 0.30 | 0.30 | +0.10 | +50.00% | 0.02 | 90 | 254 | 1.83 | 0.19 | 0.07 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.87 | 0.12 | 0.05 | -0.01 | 10/21/2025 | 10/24/2025 3:59:50 PM EST |
| 17.50 | 0.00 | 0.25 | 0.13 | 0.18 | +0.08 | +80.00% | 0.01 | 2 | 136 | 2.33 | 0.05 | 0.03 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 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 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 70 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 10/24/2025 3:59:50 PM EST |
| 1.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 993 | 4.17 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:50 PM EST |
| 1.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.07 | 0 | 428 | 3.29 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/24/2025 3:59:50 PM EST |
| 2.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.03 | 0 | 1,395 | 3.14 | 0.00 | 0.00 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 2.50 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 595 | 2.25 | 0.00 | 0.01 | 0.00 | 10/21/2025 | 10/24/2025 3:59:50 PM EST |
| 3.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 1,586 | 2.17 | -0.02 | 0.02 | 0.00 | 10/23/2025 | 10/24/2025 3:59:50 PM EST |
| 3.50 | 0.05 | 0.15 | 0.10 | 0.09 | -0.11 | -55.00% | 0.03 | 7 | 1,390 | 1.83 | -0.05 | 0.04 | 0.00 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 4.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.07 | -30.44% | 0.04 | 21 | 1,081 | 1.73 | -0.08 | 0.05 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 4.50 | 0.20 | 0.35 | 0.28 | 0.29 | -0.04 | -12.13% | 0.06 | 40 | 1,179 | 1.79 | -0.12 | 0.06 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 5.00 | 0.30 | 0.40 | 0.35 | 0.32 | -0.18 | -36.00% | 0.07 | 494 | 2,879 | 1.65 | -0.17 | 0.08 | -0.01 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 7.50 | 1.20 | 2.00 | 1.60 | 1.55 | -0.42 | -21.32% | 0.21 | 97 | 1,733 | 1.71 | -0.47 | 0.12 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 10.00 | 3.20 | 3.90 | 3.55 | 3.46 | -1.14 | -24.79% | 0.35 | 10 | 171 | 1.79 | -0.69 | 0.10 | -0.02 | 10/24/2025 | 10/24/2025 3:59:50 PM EST |
| 12.50 | 5.50 | 7.20 | 6.35 | % | 0.51 | 0 | 0 | 2.56 | -0.81 | 0.07 | -0.02 | 10/24/2025 3:59:50 PM EST | |||
| 15.00 | 7.70 | 9.60 | 8.65 | % | 0.58 | 0 | 0 | 4.17 | -0.88 | 0.05 | -0.01 | 10/24/2025 3:59:50 PM EST | |||
| 17.50 | 10.00 | 12.60 | 11.30 | % | 0.65 | 0 | 0 | 5.14 | -0.95 | 0.03 | -0.01 | 10/24/2025 3:59:50 PM EST |