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

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 ChainMax PainOption ChainPrice & VolumeSplitsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jul 17, 2026Aug 21, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,5862,67672,696


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

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

Puts
Calls

VRNS Dec 18, 2026 Exp. - Max Pain @ $30.00

Puts
Calls


VRNS Dec 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.93-51.05%585007-06VRNS261218C00060000
55.00 C1.05+16.67%172705-22VRNS261218C00055000
50.00 C3.70-7.50%871,09907-10VRNS261218C00050000
45.00 C5.05+107.82%124207-06VRNS261218C00045000
40.00 C8.94-12.95%61,18107-08VRNS261218C00040000
35.00 C9.80+13.56%454706-30VRNS261218C00035000
30.00 C16.65-12.00%2272707-08VRNS261218C00030000
25.00 C15.40+100.00%22806-25VRNS261218C00025000
22.50 C17.00+100.00%181306-25VRNS261218C00022500
20.00 C15.00+114.29%203205-29VRNS261218C00020000
17.50 C16.60+14.88%41005-29VRNS261218C00017500
15.00 C12.13+5.48%1504-28VRNS261218C00015000
12.50 C12.70+28.28%1104-16VRNS261218C00012500
Puts
StrikePriceChangeVolOILastContract Name
60.00 P32.04-18.14%1105-14VRNS261218P00060000
55.00 P27.14-12.45%1605-15VRNS261218P00055000
50.00 P00%0VRNS261218P00050000
45.00 P5.40-5.26%17017107-09VRNS261218P00045000
40.00 P6.30-62.21%8906-24VRNS261218P00040000
35.00 P4.40-31.25%15216206-24VRNS261218P00035000
30.00 P2.00-51.46%41,49406-25VRNS261218P00030000
25.00 P0.95-74.32%1,00064106-29VRNS261218P00025000
22.50 P3.50-32.69%2510504-29VRNS261218P00022500
20.00 P1.30+4.00%22906-03VRNS261218P00020000
17.50 P1.80-28.00%12204-30VRNS261218P00017500
15.00 P0.25-85.29%106106-30VRNS261218P00015000
12.50 P0.65-39.81%1204-30VRNS261218P00012500


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