Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

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 Jan 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2684,257028


VRNS Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

VRNS Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

VRNS Jan 21, 2028 Exp. - Max Pain @ $15.00

Puts
Calls


VRNS Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70.00 C00%0VRNS280121C00070000
65.00 C00%0VRNS280121C00065000
60.00 C3.50-7.89%12,25708-13VRNS280121C00060000
55.00 C6.90+38.00%251,75008-27VRNS280121C00055000
50.00 C6.40+29.55%1808-18VRNS280121C00050000
45.00 C8.50+6.25%124208-24VRNS280121C00045000
40.00 C14.75+43.90%2607-21VRNS280121C00040000
35.00 C15.10-18.02%210308-10VRNS280121C00035000
30.00 C20.78+73.17%11108-27VRNS280121C00030000
25.00 C20.24+26.50%121208-03VRNS280121C00025000
22.50 C26.50+115.45%1607-17VRNS280121C00022500
20.00 C21.00+17.98%5306-25VRNS280121C00020000
17.50 C32.860%321607-14VRNS280121C00017500
15.00 C33.28+2.05%29307-27VRNS280121C00015000
12.50 C30.60-17.52%11808-24VRNS280121C00012500
Puts
StrikePriceChangeVolOILastContract Name
70.00 P00%0VRNS280121P00070000
65.00 P00%0VRNS280121P00065000
60.00 P00%0VRNS280121P00060000
55.00 P00%0VRNS280121P00055000
50.00 P22.400%16006-09VRNS280121P00050000
45.00 P00%0VRNS280121P00045000
40.00 P00%0VRNS280121P00040000
35.00 P5.540%1107-30VRNS280121P00035000
30.00 P11.900%3304-06VRNS280121P00030000
25.00 P8.200%3304-07VRNS280121P00025000
22.50 P6.70-5.63%4904-07VRNS280121P00022500
20.00 P4.91+0.20%4504-29VRNS280121P00020000
17.50 P4.800%4403-30VRNS280121P00017500
15.00 P00%0VRNS280121P00015000
12.50 P0.63-58.00%3307-14VRNS280121P00012500


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