Dark

Check out our Level2View

VRNS
Varonis Systems, Inc.
stock NASDAQ

At Close

Jul 15, 2025 3:59:56 PM EDT

50.33USD-0.218%(-0.11)1,046,488

50.31Bid 50.32Ask 0.01Spread

Pre-market

Jul 15, 2025 9:11:30 AM EDT

50.55USD+0.218%(+0.11)19,536

After-hours

Jul 15, 2025 4:00:30 PM EDT

50.34USD+0.020%(+0.01)78,606

OverviewOption ChainHistoricalExchangesShortsMore

Jul 18, 2025 Aug 15, 2025 Sep 19, 2025 Dec 19, 2025

ITM/OTM for Jul 18, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,287	3,442	20	2,369

VRNS Jul 18, 2025 Exp. - Volume by Strike

Puts

Calls

VRNS Jul 18, 2025 Exp. - Open Interest by Strike

Puts

Calls

VRNS Jul 18, 2025 Exp. - Max Pain @ $50.00

Puts

Calls

VRNS Jul 18, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0	0%	0			VRNS250718C00075000
70.00 C	0	0%	0			VRNS250718C00070000
65.00 C	0	0%	0			VRNS250718C00065000
60.00 C	0.05	-72.22%	3	13	06-24	VRNS250718C00060000
55.00 C	0.10	-66.67%	2	3,429	07-14	VRNS250718C00055000
50.00 C	0.86	+56.36%	4	2,274	07-14	VRNS250718C00050000
45.00 C	5.39	-1.46%	2	9	07-11	VRNS250718C00045000
40.00 C	11.05	+10.39%	2	2	06-27	VRNS250718C00040000
35.00 C	0	0%	0			VRNS250718C00035000
30.00 C	21.02	+5.95%	2	2	06-27	VRNS250718C00030000
25.00 C	0	0%	0			VRNS250718C00025000
22.50 C	0	0%	0			VRNS250718C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			VRNS250718P00075000
70.00 P	0	0%	0			VRNS250718P00070000
65.00 P	0	0%	0			VRNS250718P00065000
60.00 P	0	0%	0			VRNS250718P00060000
55.00 P	2.75	-43.88%	20	20	07-10	VRNS250718P00055000
50.00 P	0.07	-84.44%	3	854	07-09	VRNS250718P00050000
45.00 P	0.01	-95.24%	10	1,515	07-14	VRNS250718P00045000
40.00 P	0	0%	0			VRNS250718P00040000
35.00 P	0	0%	0			VRNS250718P00035000
30.00 P	0	0%	0			VRNS250718P00030000
25.00 P	0	0%	0			VRNS250718P00025000
22.50 P	0	0%	0			VRNS250718P00022500

Share