Breaking News

Varonis Systems (VRNS)

Symbol	Exchange	Currency
VRNS	NASDAQ	USD	Real-time
1VRNS	Milan	EUR	Real-time
VS2	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

32.58 -0.94 -2.80%

04:59:59 - Closed. Currency in USD

After Hours

32.82

+0.24

+0.74%

7:38:38 - Real-time Data

Type: Equity

Market: United States

Volume: 1,572,185
Bid/Ask: 0.00 / 0.00
Day's Range: 32.14 - 33.36

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Opinion
Financials
Technical
Forum

Varonis Systems Option Chain

Get free option data for VRNS. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Varonis Systems options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Jan 20, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	13.7	17.1	0	17.50	0	0%	0	0.6	0
VRNS Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260220\|17.50C Delta0.9444 Imp Vol1.5577 Bid13.7 Gamma0.0076 Theoretical15.4 Ask17.1 Theta-0.0282 Intrinsic Value14.89 Volume0 Vega0.0106 Time Value-14.89 Open Interest0 Rho0.0129 Delta / Theta-33.4744 VRNS Put 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260220\|17.50P Delta-0.0681 Imp Vol1.7138 Bid0 Gamma0.0081 Theoretical0.6 Ask0.6 Theta-0.0341 Intrinsic Value-14.89 Volume0 Vega0.0124 Time Value14.89 Open Interest0 Rho-0.0022 Delta / Theta1.9984
15.5	0%	11.2	14.8	0	20.00	0.18	0%	0	2.2	0
VRNS Call 20.00 Exp: Feb 20, 2026 Last: 15.5 Chg.: 0% SymbolVRNS\|20260220\|20.00C Delta0.9243 Imp Vol1.3481 Bid11.2 Gamma0.0112 Theoretical13 Ask14.8 Theta-0.031 Intrinsic Value12.39 Volume0 Vega0.0135 Time Value3.11 Open Interest2 Rho0.0144 Delta / Theta-29.7785 VRNS Put 20.00 Exp: Feb 20, 2026 Last: 0.18 Chg.: 0% SymbolVRNS\|20260220\|20.00P Delta-0.1434 Imp Vol2.2722 Bid0 Gamma0.0105 Theoretical2.2 Ask2.2 Theta-0.0777 Intrinsic Value-12.39 Volume0 Vega0.0214 Time Value12.57 Open Interest4 Rho-0.0052 Delta / Theta1.8454
0	0%	8.8	12.5	0	22.50	0	0%	0	2.3	0
VRNS Call 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260220\|22.50C Delta0.8943 Imp Vol1.1726 Bid8.8 Gamma0.0165 Theoretical10.65 Ask12.5 Theta-0.0345 Intrinsic Value9.89 Volume0 Vega0.0173 Time Value-9.89 Open Interest0 Rho0.0156 Delta / Theta-25.8849 VRNS Put 22.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260220\|22.50P Delta-0.1749 Imp Vol1.935 Bid0 Gamma0.0141 Theoretical2.3 Ask2.3 Theta-0.0753 Intrinsic Value-9.89 Volume0 Vega0.0244 Time Value9.89 Open Interest0 Rho-0.0061 Delta / Theta2.3241
					32.39	Price @ Jan 20, 2026 20:14 GMT
1.75	-21.88%	1.7	1.8	5	35.00	3.9	14.71%	4.1	4.3	1
VRNS Call 35.00 Exp: Feb 20, 2026 Last: 1.75 Chg.: -21.88% SymbolVRNS\|20260220\|35.00C Delta0.4036 Imp Vol0.7202 Bid1.7 Gamma0.0569 Theoretical1.75 Ask1.8 Theta-0.0437 Intrinsic Value-2.61 Volume5 Vega0.0366 Time Value4.36 Open Interest515 Rho0.0096 Delta / Theta-9.2419 VRNS Put 35.00 Exp: Feb 20, 2026 Last: 3.9 Chg.: 14.71% SymbolVRNS\|20260220\|35.00P Delta-0.6004 Imp Vol0.7131 Bid4.1 Gamma0.0576 Theoretical4.2 Ask4.3 Theta-0.04 Intrinsic Value2.61 Volume1 Vega0.0365 Time Value1.29 Open Interest368 Rho-0.0163 Delta / Theta15.019
0.76	-15.56%	0.65	0.9	18	40.00	5.67	0%	6	9.1	0
VRNS Call 40.00 Exp: Feb 20, 2026 Last: 0.76 Chg.: -15.56% SymbolVRNS\|20260220\|40.00C Delta0.2069 Imp Vol0.7641 Bid0.65 Gamma0.0396 Theoretical0.76 Ask0.9 Theta-0.0339 Intrinsic Value-7.61 Volume18 Vega0.027 Time Value8.37 Open Interest319 Rho0.0051 Delta / Theta-6.1064 VRNS Put 40.00 Exp: Feb 20, 2026 Last: 5.67 Chg.: 0% SymbolVRNS\|20260220\|40.00P Delta0 Imp Vol0 Bid6 Gamma0 Theoretical0 Ask9.1 Theta0 Intrinsic Value7.61 Volume0 Vega0 Time Value-1.94 Open Interest5 Rho0 Delta / Theta0
0.31	-35.42%	0.2	0.7	3	45.00	0	0%	11	13.8	0
VRNS Call 45.00 Exp: Feb 20, 2026 Last: 0.31 Chg.: -35.42% SymbolVRNS\|20260220\|45.00C Delta0.097 Imp Vol0.7877 Bid0.2 Gamma0.023 Theoretical0.31 Ask0.7 Theta-0.0209 Intrinsic Value-12.61 Volume3 Vega0.0162 Time Value12.92 Open Interest123 Rho0.0024 Delta / Theta-4.6412 VRNS Put 45.00 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260220\|45.00P Delta0 Imp Vol0 Bid11 Gamma0 Theoretical0 Ask13.8 Theta0 Intrinsic Value12.61 Volume0 Vega0 Time Value-12.61 Open Interest0 Rho0 Delta / Theta0

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Philippines's comment guidelines and agree to the terms described.

I Agree

VRNS Comments

Write your thoughts about Varonis Systems

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d62-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d62-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

PSEi Composite	6,352.35	-0.51	-0.01%
Nikkei 225	52,732.50	-258.60	-0.49%
Shanghai	4,124.95	+11.31	+0.27%
US 500	6,814.2	+17.3	+0.25%
US Tech 100	25,049.4	+61.8	+0.25%
DAX	24,703.12	-255.94	-1.03%
Dollar Index	98.315	-0.055	-0.06%

Crude Oil WTI	59.83	-0.53	-0.88%
Brent Oil	64.25	+0.35	+0.55%
Natural Gas	3.882	-0.011	-0.28%
Gold	4,828.99	+63.19	+1.33%
Silver	93.843	-0.793	-0.84%
US Soybeans	1,055.25	+2.25	+0.21%
Copper	5.8408	+0.0110	+0.19%

Philippines 2Y	5.172	0.000	0.00%
Philippines 10Y	6.032	0.000	0.00%
Philippines 20Y	6.483	0.000	0.00%
U.S. 2Y	3.591	-0.006	-0.17%
U.S. 10Y	4.291	-0.004	-0.09%
U.S. 30Y	4.920	-0.001	-0.02%
Germany 10Y	2.8603	+0.0201	+0.71%

Alphabet C	322.20	-8.14	-2.46%
Golden Haven	951.00	-46.00	-4.61%
Anheuser Busch ADR	68.88	+0.31	+0.45%
Booking	5,027.29	-88.62	-1.73%
Apple	246.75	-8.78	-3.44%
Alibaba ADR	162.33	-3.07	-1.86%
Tesla	419.25	-18.25	-4.17%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VRNS	32.58	-0.94	-2.80%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	15.0200	+3.44%	4.16M
Ayala Land	22.500	+0.45%	977.20K
OceanaGold	38.90	+2.64%	662.60K
International Container	624.000	-0.95%	400.21K
BDO Unibank	139.30	+0.94%	343.40K
SM Investments	701.50	-0.36%	92.22K
Ayala	535.50	-0.09%	64.76K

Name	Last	Chg. %	Vol.
Lodestar Investment	0.3800	+13.43%	150.00K
Medilines Distributors	0.25	+4.17%	20.00K
Megawide Construction Prf s	104.90	+4.17%	2.05K
Petron Pref 3 3B	1,040	+4.00%	0.07K
Basic Energy	0.1340	+3.88%	520.00K
AllDay Marts	0.056	+3.70%	12.72M
Alternergy Holdings	0.84	+3.70%	6.00K

Name	Last	Chg. %	Vol.
Ferronoux Holdings	4.990	-10.89%	9.10K
DM WENCESLAO & ASSOCIATES	4.72	-6.35%	1.00K
CTS Global Equity	0.38	-5.00%	360.00K
Golden Haven	951.00	-4.61%	0.02K
SOCResources	0.232	-3.33%	10.00K
Integrated Micro-Electronics	3.750	-2.85%	41.00K
AyalaLand Logistics	1.410	-2.76%	57.00K