Options Chain for VERINT SYS INC COM (VRNT) - $17.90 as of 5/30/2025 6:06:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 15.00 | 16.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 12.30 | 14.30 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 9.80 | 11.80 | % | 0 | 0 | 4.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 7.30 | 9.30 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 12.50 | 5.10 | 7.20 | 10.10 | 0.00 | 0.00% | 0 | 1 | 2.97 | 0.97 | 0.02 | 0.00 | 3/17/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 2.90 | 3.10 | 2.90 | -0.24 | -7.65% | 1 | 4 | 0.86 | 0.81 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 0.70 | 1.45 | 1.35 | -0.12 | -8.17% | 11 | 133 | 0.62 | 0.55 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 0.20 | 0.60 | 0.49 | -0.11 | -18.34% | 9 | 157 | 0.81 | 0.27 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 0.10 | 0.25 | 0.18 | -0.02 | -10.00% | 50 | 1,202 | 0.79 | 0.12 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 0.05 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 481 | 1.19 | 0.04 | 0.03 | -0.01 | 5/28/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 101 | 1.81 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 462 | 1.50 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 800 | 1.96 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 35.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 320 | 2.36 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/30/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | 0.53 | 0.00 | 0.00% | 0 | 301 | 2.65 | 0.00 | 0.00 | 0.00 | 2/4/2025 | 5/30/2025 3:59:53 PM EST |
| 42.50 | 0.00 | 0.75 | 1.50 | 0.00 | 0.00% | 0 | 510 | 2.77 | 0.00 | 0.00 | 0.00 | 12/12/2024 | 5/30/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 6 | 2.88 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 5/30/2025 3:59:53 PM EST |
| 47.50 | 0.00 | 0.75 | % | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.65 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 34 | 2.55 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:53 PM EST |
| 12.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 32 | 1.14 | -0.03 | 0.02 | 0.00 | 5/22/2025 | 5/30/2025 3:59:53 PM EST |
| 15.00 | 0.30 | 0.45 | 0.40 | -0.05 | -11.12% | 11 | 103 | 0.81 | -0.19 | 0.08 | -0.02 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 17.50 | 1.25 | 1.35 | 1.25 | -0.06 | -4.58% | 2 | 190 | 0.80 | -0.45 | 0.12 | -0.03 | 5/30/2025 | 5/30/2025 3:59:53 PM EST |
| 20.00 | 2.85 | 3.00 | 2.85 | 0.00 | 0.00% | 0 | 63 | 0.78 | -0.73 | 0.10 | -0.03 | 5/29/2025 | 5/30/2025 3:59:53 PM EST |
| 22.50 | 4.70 | 6.60 | 5.30 | 0.00 | 0.00% | 0 | 67 | 1.94 | -0.88 | 0.06 | -0.02 | 5/21/2025 | 5/30/2025 3:59:53 PM EST |
| 25.00 | 7.10 | 9.10 | 6.30 | 0.00 | 0.00% | 0 | 35 | 2.26 | -0.96 | 0.03 | -0.01 | 5/13/2025 | 5/30/2025 3:59:53 PM EST |
| 27.50 | 9.60 | 11.30 | 12.52 | 0.00 | 0.00% | 0 | 3 | 2.33 | -0.99 | 0.01 | 0.00 | 4/4/2025 | 5/30/2025 3:59:53 PM EST |
| 30.00 | 12.10 | 13.40 | 10.30 | 0.00 | 0.00% | 0 | 6 | 2.26 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 5/30/2025 3:59:53 PM EST |
| 32.50 | 14.60 | 15.90 | % | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 35.00 | 17.10 | 18.70 | % | 0 | 0 | 2.86 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 37.50 | 19.60 | 21.30 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 40.00 | 22.30 | 23.60 | % | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 42.50 | 24.80 | 26.00 | % | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 45.00 | 25.60 | 28.70 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 47.50 | 29.60 | 31.10 | % | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST | |||
| 50.00 | 32.10 | 34.40 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:53 PM EST |