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 Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
670	599	5	111

VRNS Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

VRNS Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

VRNS Dec 19, 2025 Exp. - Max Pain @ $40.00

Puts

Calls

VRNS Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0	0%	0			VRNS251219C00075000
70.00 C	0.57	-32.94%	2	112	06-02	VRNS251219C00070000
65.00 C	1.10	-18.52%	2	293	07-11	VRNS251219C00065000
60.00 C	1.65	-23.26%	9	61	07-11	VRNS251219C00060000
55.00 C	3.40	-12.82%	10	133	07-11	VRNS251219C00055000
50.00 C	7.65	+33.28%	2	241	07-10	VRNS251219C00050000
45.00 C	10.80	+27.06%	1	332	07-10	VRNS251219C00045000
40.00 C	12.30	-10.93%	2	58	07-11	VRNS251219C00040000
35.00 C	8.81	-28.08%	2	4	03-14	VRNS251219C00035000
30.00 C	0	0%	0			VRNS251219C00030000
25.00 C	26.32	+45.74%	3	5	06-26	VRNS251219C00025000
22.50 C	19.90	0%	60	30	04-11	VRNS251219C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			VRNS251219P00075000
70.00 P	0	0%	0			VRNS251219P00070000
65.00 P	0	0%	0			VRNS251219P00065000
60.00 P	0	0%	0			VRNS251219P00060000
55.00 P	6.80	0%	5	5	06-09	VRNS251219P00055000
50.00 P	2.80	-26.32%	2	16	07-10	VRNS251219P00050000
45.00 P	2.25	+21.62%	1	8	07-02	VRNS251219P00045000
40.00 P	1.55	+3.33%	1	71	06-23	VRNS251219P00040000
35.00 P	0.95	+58.33%	1	6	06-23	VRNS251219P00035000
30.00 P	1.30	0%	10	10	12-19	VRNS251219P00030000
25.00 P	0	0%	0			VRNS251219P00025000
22.50 P	0	0%	0			VRNS251219P00022500

Share