Options Chain for VERINT SYS INC COM (VRNT) - $22.13 as of 7/25/2025 1:23:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 16.10 | 18.50 | 17.30 | % | 3.46 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 7.50 | 14.10 | 16.00 | 15.05 | % | 2.01 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.00 | 11.60 | 13.50 | 12.55 | % | 1.26 | 0 | 0 | 3.91 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 12.50 | 9.20 | 11.40 | 10.30 | 9.60 | 0.00 | 0.00% | 0.82 | 0 | 30 | 1.68 | 1.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:02 PM EST |
| 15.00 | 7.00 | 7.50 | 7.25 | 6.72 | 0.00 | 0.00% | 0.48 | 0 | 77 | 2.16 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 4.50 | 5.00 | 4.75 | 4.70 | 0.00 | 0.00% | 0.27 | 0 | 6,517 | 0.67 | 0.97 | 0.03 | -0.01 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 2.05 | 3.00 | 2.53 | 2.55 | 0.00 | 0.00% | 0.13 | 0 | 2,018 | 0.54 | 0.82 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 0.80 | 1.05 | 0.93 | 1.00 | 0.00 | 0.00% | 0.04 | 13 | 13,373 | 0.47 | 0.50 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 25.00 | 0.25 | 0.40 | 0.33 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1,711 | 0.50 | 0.23 | 0.09 | -0.02 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 27.50 | 0.10 | 0.15 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 121 | 0.66 | 0.08 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 7,651 | 1.33 | 0.02 | 0.01 | 0.00 | 7/16/2025 | 7/25/2025 12:44:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:44:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 100 | 3.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 7/25/2025 12:44:02 PM EST |
| 12.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 45 | 2.35 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/25/2025 12:44:02 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.02 | 0 | 45 | 1.54 | 0.00 | 0.00 | 0.00 | 7/15/2025 | 7/25/2025 12:44:02 PM EST |
| 17.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.11 | -0.03 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 12:44:02 PM EST |
| 20.00 | 0.30 | 0.35 | 0.33 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 1,036 | 0.59 | -0.18 | 0.10 | -0.02 | 7/24/2025 | 7/25/2025 12:44:02 PM EST |
| 22.50 | 0.80 | 1.85 | 1.33 | 1.40 | +0.15 | +12.00% | 0.06 | 12 | 229 | 0.57 | -0.50 | 0.14 | -0.03 | 7/25/2025 | 7/25/2025 12:44:02 PM EST |
| 25.00 | 2.40 | 4.40 | 3.40 | % | 0.14 | 0 | 0 | 1.21 | -0.77 | 0.09 | -0.02 | 7/25/2025 12:44:02 PM EST | |||
| 27.50 | 4.70 | 6.70 | 5.70 | % | 0.21 | 0 | 0 | 1.43 | -0.92 | 0.04 | -0.01 | 7/25/2025 12:44:02 PM EST | |||
| 30.00 | 7.00 | 8.50 | 7.75 | % | 0.26 | 0 | 0 | 1.25 | -0.98 | 0.01 | 0.00 | 7/25/2025 12:44:02 PM EST |