Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

VRNS
Varonis Systems, Inc.
stock NASDAQ

At Close
Aug 28, 2026 3:59:57 PM EDT
43.89USD-1.987%(-0.89)1,508,640
0.00Bid   0.00Ask   0.00Spread
Pre-market
Aug 28, 2026 9:29:59 AM EDT
44.72USD-0.134%(-0.06)792
After-hours
Aug 28, 2026 4:35:30 PM EDT
43.92USD+0.068%(+0.03)759
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Sep 18, 2026Oct 16, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,8804,4642846,033


VRNS Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

VRNS Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

VRNS Sep 18, 2026 Exp. - Max Pain @ $35.00

Puts
Calls


VRNS Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
65.00 C00%0VRNS260918C00065000
60.00 C0.800%3307-21VRNS260918C00060000
55.00 C0.35+66.67%120008-19VRNS260918C00055000
50.00 C0.55-25.68%63,14608-27VRNS260918C00050000
45.00 C2.75+150.00%61,11508-27VRNS260918C00045000
40.00 C2.95-7.81%118608-26VRNS260918C00040000
35.00 C10.37+48.14%11,96708-27VRNS260918C00035000
30.00 C16.70+15.57%213108-17VRNS260918C00030000
25.00 C16.25-1.81%1255908-21VRNS260918C00025000
22.50 C8.35+70.41%13005-19VRNS260918C00022500
20.00 C12.50+19.05%2705-28VRNS260918C00020000
17.50 C00%0VRNS260918C00017500
15.00 C00%0VRNS260918C00015000
12.50 C00%0VRNS260918C00012500
Puts
StrikePriceChangeVolOILastContract Name
65.00 P00%0VRNS260918P00065000
60.00 P00%0VRNS260918P00060000
55.00 P00%0VRNS260918P00055000
50.00 P8.20+10.81%1408-20VRNS260918P00050000
45.00 P5.76+25.22%228008-20VRNS260918P00045000
40.00 P2.60+40.54%311,39508-25VRNS260918P00040000
35.00 P0.45-80.35%83,08608-27VRNS260918P00035000
30.00 P0.94-73.52%1608-26VRNS260918P00030000
25.00 P0.55+175.00%251,14008-06VRNS260918P00025000
22.50 P0.65-53.57%430406-02VRNS260918P00022500
20.00 P0.89-19.09%12108-26VRNS260918P00020000
17.50 P0.60+9.09%516405-13VRNS260918P00017500
15.00 P0.20-55.56%1405-29VRNS260918P00015000
12.50 P0.700%131304-07VRNS260918P00012500


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC