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)1,046,489

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 Aug 15, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
66	675	1	147

VRNS Aug 15, 2025 Exp. - Volume by Strike

Puts

Calls

VRNS Aug 15, 2025 Exp. - Open Interest by Strike

Puts

Calls

VRNS Aug 15, 2025 Exp. - Max Pain @ $50.00

Puts

Calls

VRNS Aug 15, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0	0%	0			VRNS250815C00070000
65 C	0	0%	0			VRNS250815C00065000
60 C	0.45	+55.17%	2	1	06-30	VRNS250815C00060000
55 C	0.95	-42.42%	523	674	07-11	VRNS250815C00055000
50 C	3.20	+30.61%	5	61	07-14	VRNS250815C00050000
45 C	5.85	-18.52%	2	5	07-11	VRNS250815C00045000
40 C	0	0%	0			VRNS250815C00040000
35 C	0	0%	0			VRNS250815C00035000
30 C	0	0%	0			VRNS250815C00030000
25 C	0	0%	0			VRNS250815C00025000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			VRNS250815P00070000
65 P	0	0%	0			VRNS250815P00065000
60 P	0	0%	0			VRNS250815P00060000
55 P	5.51	-5.00%	1	1	07-14	VRNS250815P00055000
50 P	2.45	-16.95%	99	108	07-14	VRNS250815P00050000
45 P	0.90	-10.00%	35	37	07-11	VRNS250815P00045000
40 P	0.45	+9.76%	1	2	06-23	VRNS250815P00040000
35 P	0	0%	0			VRNS250815P00035000
30 P	0	0%	0			VRNS250815P00030000
25 P	0	0%	0			VRNS250815P00025000

Share