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

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 Dec 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
3,2683,057232,614


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
70.00 C00%0VRNS261218C00070000
65.00 C00%0VRNS261218C00065000
60.00 C1.73+15.33%185007-20VRNS261218C00060000
55.00 C2.62-2.96%690407-24VRNS261218C00055000
50.00 C3.50+58.37%731,05608-27VRNS261218C00050000
45.00 C5.00-2.53%124708-27VRNS261218C00045000
40.00 C6.80+7.94%11,13108-26VRNS261218C00040000
35.00 C11.80+34.09%253308-27VRNS261218C00035000
30.00 C14.30-0.69%172808-19VRNS261218C00030000
25.00 C17.35-23.90%121508-03VRNS261218C00025000
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
70.00 P00%0VRNS261218P00070000
65.00 P00%0VRNS261218P00065000
60.00 P32.04-18.14%1105-14VRNS261218P00060000
55.00 P27.14-12.45%1605-15VRNS261218P00055000
50.00 P00%0VRNS261218P00050000
45.00 P5.10-13.56%11608-18VRNS261218P00045000
40.00 P4.80-12.73%19908-26VRNS261218P00040000
35.00 P3.00-31.82%116208-03VRNS261218P00035000
30.00 P1.00-50.00%11,49307-20VRNS261218P00030000
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