Options Chain for VERINT SYS INC COM (VRNT) - $17.85 as of 3/31/2025 2:55:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 18.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 10.90 | 15.50 | % | 0 | 0 | 6.35 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.50 | 8.60 | 13.00 | % | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 10.00 | 6.10 | 10.30 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 12.50 | 4.10 | 7.30 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 2.90 | 3.10 | 2.57 | -4.67 | -64.51% | 2 | 250 | 0.58 | 0.93 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.50 | 0.85 | 0.95 | 0.90 | 0.00 | 0.00% | 0 | 30 | 0.46 | 0.59 | 0.22 | -0.02 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 0.05 | 0.10 | 0.12 | 0.00 | 0.00% | 0 | 232 | 0.41 | 0.10 | 0.11 | -0.01 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | +0.01 | +50.00% | 6 | 1,581 | 0.63 | 0.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 349 | 0.85 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 0.00 | 0.05 | 0.01 | -0.02 | -66.67% | 1 | 230 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 63 | 1.20 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 32.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 5 | 1.35 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 35.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 10 | 1.48 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 3/31/2025 2:58:55 PM EST |
| 37.50 | 0.00 | 0.05 | % | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 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 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 5.56 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.06 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 15.00 | 0.05 | 0.30 | 0.09 | -0.01 | -10.00% | 2 | 146 | 0.57 | -0.07 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 17.50 | 0.45 | 0.55 | 0.50 | -0.10 | -16.67% | 55 | 370 | 0.44 | -0.41 | 0.22 | -0.02 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 20.00 | 2.10 | 2.30 | 2.15 | -0.20 | -8.52% | 6 | 314 | 0.39 | -0.90 | 0.11 | -0.01 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 22.50 | 4.60 | 4.70 | 4.70 | 0.00 | 0.00% | 19 | 403 | 0.81 | -1.00 | 0.01 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 25.00 | 6.80 | 7.60 | 7.15 | +0.87 | +13.86% | 17 | 3 | 1.07 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:58:55 PM EST |
| 27.50 | 8.50 | 9.90 | 5.90 | 0.00 | 0.00% | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:58:55 PM EST |
| 30.00 | 11.10 | 12.70 | 10.70 | 0.00 | 0.00% | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/27/2025 | 3/31/2025 2:58:55 PM EST |
| 32.50 | 12.40 | 16.90 | % | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 35.00 | 14.80 | 18.80 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST | |||
| 37.50 | 17.30 | 21.40 | % | 0 | 0 | 3.92 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:55 PM EST |