Dark

Check out our Level2View

VRNS
Varonis Systems, Inc.
stock NASDAQ

Market Open

Jul 13, 2026 10:03:42 AM EDT

45.28USD+1.673%(+0.75)114,849

45.32Bid 52.23Ask 6.91Spread

Pre-market

Jul 13, 2026 9:25:30 AM EDT

45.10USD+1.280%(+0.57)1,511

After-hours

Jul 9, 2026 4:00:30 PM EDT

45.81USD+0.055%(+0.03)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jun 17, 2027 Jan 21, 2028

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
225	206	1	82

VRNS Aug 21, 2026 Exp. - Volume by Strike

Puts

Calls

VRNS Aug 21, 2026 Exp. - Open Interest by Strike

Puts

Calls

VRNS Aug 21, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

VRNS Aug 21, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 C	0.50	-44.44%	16	37	07-10	VRNS260821C00055000
50.00 C	1.85	-22.92%	16	169	07-10	VRNS260821C00050000
45.00 C	4.80	+2.13%	3	47	07-10	VRNS260821C00045000
40.00 C	7.27	-13.45%	9	142	07-08	VRNS260821C00040000
35.00 C	8.70	-11.22%	10	10	07-02	VRNS260821C00035000
30.00 C	11.00	+6.80%	2	1	06-29	VRNS260821C00030000
25.00 C	18.28	+37.44%	12	25	07-01	VRNS260821C00025000
22.50 C	0	0%	0			VRNS260821C00022500
20.00 C	0	0%	0			VRNS260821C00020000
17.50 C	0	0%	0			VRNS260821C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55.00 P	0	0%	0			VRNS260821P00055000
50.00 P	6.45	0%	1	1	07-06	VRNS260821P00050000
45.00 P	4.35	+20.83%	1	2	07-10	VRNS260821P00045000
40.00 P	2.25	-61.86%	10	20	07-08	VRNS260821P00040000
35.00 P	1.30	0.00%	1	20	07-08	VRNS260821P00035000
30.00 P	1.25	+38.89%	10	40	06-24	VRNS260821P00030000
25.00 P	0	0%	0			VRNS260821P00025000
22.50 P	0	0%	0			VRNS260821P00022500
20.00 P	0	0%	0			VRNS260821P00020000
17.50 P	0	0%	0			VRNS260821P00017500

Share