Options Chain for VERINT SYS INC COM (VRNT) - $23.29 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 7.70 | 10.50 | 8.31 | 0.00 | 0.00% | 0 | 1 | 1.92 | 0.98 | 0.01 | -0.01 | 10/17/2024 | 11/20/2024 3:59:42 PM EST |
| 17.50 | 5.60 | 8.20 | 5.99 | 0.00 | 0.00% | 0 | 0 | 1.43 | 0.91 | 0.03 | -0.02 | 10/17/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 4.10 | 4.30 | 6.42 | 0.00 | 0.00% | 0 | 0 | 0.83 | 0.78 | 0.05 | -0.03 | 9/20/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 2.65 | 2.85 | 2.65 | +0.20 | +8.17% | 15 | 71 | 0.86 | 0.61 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 1.25 | 2.05 | 1.58 | +0.23 | +17.04% | 21 | 400 | 0.85 | 0.44 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 0.55 | 0.95 | 0.90 | +0.15 | +20.00% | 62 | 248 | 0.85 | 0.29 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 0.45 | 0.60 | 0.50 | +0.15 | +42.86% | 7 | 110 | 0.85 | 0.18 | 0.05 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 0.20 | 0.35 | 0.42 | 0.00 | 0.00% | 0 | 262 | 0.85 | 0.11 | 0.03 | -0.02 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 105 | 0.83 | 0.06 | 0.02 | -0.01 | 9/12/2024 | 11/20/2024 3:59:42 PM EST |
| 37.50 | 0.00 | 0.95 | 1.60 | 0.00 | 0.00% | 0 | 86 | 1.44 | 0.03 | 0.01 | -0.01 | 8/29/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 0.00 | 0.95 | 0.05 | 0.00 | 0.00% | 0 | 467 | 1.57 | 0.02 | 0.01 | 0.00 | 10/4/2024 | 11/20/2024 3:59:42 PM EST |
| 42.50 | 0.00 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 126 | 1.68 | 0.01 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:42 PM EST |
| 45.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 40 | 1.60 | 0.01 | 0.00 | 0.00 | 9/5/2024 | 11/20/2024 3:59:42 PM EST |
| 50.00 | 0.00 | 0.95 | 0.13 | 0.00 | 0.00% | 0 | 22 | 1.96 | 0.00 | 0.00 | 0.00 | 10/9/2024 | 11/20/2024 3:59:42 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 | 1.00 | 0.06 | % | 1 | 0 | 0.93 | -0.02 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 3:59:42 PM EST | |
| 17.50 | 0.25 | 0.35 | 0.20 | -0.02 | -9.10% | 1 | 4 | 0.87 | -0.09 | 0.03 | -0.02 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 20.00 | 0.80 | 0.90 | 0.75 | 0.00 | 0.00% | 0 | 164 | 0.86 | -0.22 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 1.70 | 1.85 | 1.83 | +0.13 | +7.65% | 31 | 977 | 0.86 | -0.39 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 2.60 | 3.40 | 3.30 | +0.40 | +13.80% | 10 | 278 | 0.88 | -0.56 | 0.07 | -0.04 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 4.90 | 5.20 | 5.55 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.71 | 0.06 | -0.03 | 11/5/2024 | 11/20/2024 3:59:42 PM EST |
| 30.00 | 7.00 | 7.30 | 6.20 | 0.00 | 0.00% | 0 | 303 | 0.85 | -0.82 | 0.05 | -0.03 | 11/7/2024 | 11/20/2024 3:59:42 PM EST |
| 32.50 | 9.30 | 10.70 | 6.30 | 0.00 | 0.00% | 0 | 0 | 1.28 | -0.89 | 0.03 | -0.02 | 9/5/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 11.10 | 13.20 | 4.40 | 0.00 | 0.00% | 0 | 0 | 1.77 | -0.94 | 0.02 | -0.01 | 8/23/2024 | 11/20/2024 3:59:42 PM EST |
| 37.50 | 13.60 | 16.30 | 5.10 | 0.00 | 0.00% | 0 | 0 | 2.11 | -0.97 | 0.01 | -0.01 | 7/23/2024 | 11/20/2024 3:59:42 PM EST |
| 40.00 | 16.00 | 18.70 | 7.98 | 0.00 | 0.00% | 0 | 0 | 2.21 | -0.98 | 0.01 | 0.00 | 6/28/2024 | 11/20/2024 3:59:42 PM EST |
| 42.50 | 18.50 | 21.30 | % | 0 | 0 | 2.38 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 45.00 | 21.00 | 23.80 | % | 0 | 0 | 2.50 | -0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 50.00 | 25.20 | 28.80 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST |