Dark

Check out our Level2View

VRNS
Varonis Systems, Inc.
stock NASDAQ

Market Open

Jul 17, 2025 10:08:34 AM EDT

50.49USD+0.388%(+0.19)87,016

50.50Bid 50.56Ask 0.06Spread

Pre-market

Jul 15, 2025 9:11:30 AM EDT

50.55USD+0.417%(+0.21)0

After-hours

Jul 16, 2025 4:01:30 PM EDT

50.30USD+0.040%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

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

ITM/OTM for Sep 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,075	303	1	926

VRNS Sep 19, 2025 Exp. - Volume by Strike

Puts

Calls

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

Puts

Calls

VRNS Sep 19, 2025 Exp. - Max Pain @ $45.00

Puts

Calls

VRNS Sep 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 C	0	0%	0			VRNS250919C00075000
70.00 C	0	0%	0			VRNS250919C00070000
65.00 C	0.85	0%	1	1	07-10	VRNS250919C00065000
60.00 C	1.25	+92.31%	1	64	07-09	VRNS250919C00060000
55.00 C	1.55	-6.06%	5	238	07-14	VRNS250919C00055000
50.00 C	3.90	-29.86%	7	425	07-14	VRNS250919C00050000
45.00 C	7.12	-17.31%	1	626	07-14	VRNS250919C00045000
40.00 C	10.70	+1.90%	1	22	07-01	VRNS250919C00040000
35.00 C	0	0%	0			VRNS250919C00035000
30.00 C	16.95	+64.56%	2	2	05-16	VRNS250919C00030000
25.00 C	0	0%	0			VRNS250919C00025000
22.50 C	0	0%	0			VRNS250919C00022500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
75.00 P	0	0%	0			VRNS250919P00075000
70.00 P	0	0%	0			VRNS250919P00070000
65.00 P	0	0%	0			VRNS250919P00065000
60.00 P	0	0%	0			VRNS250919P00060000
55.00 P	5.50	0%	1	1	06-09	VRNS250919P00055000
50.00 P	2.65	+26.19%	4	61	07-14	VRNS250919P00050000
45.00 P	0.75	-24.24%	1	178	07-10	VRNS250919P00045000
40.00 P	0.37	+146.67%	1	660	07-16	VRNS250919P00040000
35.00 P	0.40	-27.27%	100	22	06-20	VRNS250919P00035000
30.00 P	1.85	0%	2	2	04-07	VRNS250919P00030000
25.00 P	0.50	0.00%	2	3	04-21	VRNS250919P00025000
22.50 P	0	0%	0			VRNS250919P00022500

Share