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

44.86 -0.64 -1.41%

02:13:05 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,151,166
Bid/Ask: 0.00 / 0.00
Day's Range: 44.17 - 45.78

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

Sep 11, 2026 17:44 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	30.8	34.3	0	12.50	0	0%	0	0.05	0
VRNS Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|12.50C Delta0.9775 Imp Vol5.7147 Bid30.8 Gamma0.0015 Theoretical32.55 Ask34.3 Theta-0.136 Intrinsic Value32.27 Volume0 Vega0.0033 Time Value-32.27 Open Interest0 Rho0.0021 Delta / Theta-7.1876 VRNS Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|12.50P Delta-0.0031 Imp Vol3.7043 Bid0 Gamma0.0004 Theoretical0.03 Ask0.05 Theta-0.0153 Intrinsic Value-32.27 Volume0 Vega0.0006 Time Value32.27 Open Interest13 Rho0 Delta / Theta0.2011
0	0%	28.3	31.8	0	15.00	0	0%	0	2.15	0
VRNS Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|15.00C Delta0.9736 Imp Vol4.9423 Bid28.3 Gamma0.002 Theoretical30.05 Ask31.8 Theta-0.1348 Intrinsic Value29.77 Volume0 Vega0.0038 Time Value-29.77 Open Interest0 Rho0.0026 Delta / Theta-7.2215 VRNS Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|15.00P Delta-0.0459 Imp Vol6.3107 Bid0 Gamma0.0025 Theoretical1.08 Ask2.15 Theta-0.2683 Intrinsic Value-29.77 Volume0 Vega0.006 Time Value29.77 Open Interest4 Rho-0.0005 Delta / Theta0.1712
0	0%	25.9	29.3	0	17.50	0	0%	0	0.05	0
VRNS Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|17.50C Delta0.9671 Imp Vol4.4121 Bid25.9 Gamma0.0027 Theoretical27.6 Ask29.3 Theta-0.1448 Intrinsic Value27.27 Volume0 Vega0.0045 Time Value-27.27 Open Interest0 Rho0.003 Delta / Theta-6.6801 VRNS Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|17.50P Delta-0.0042 Imp Vol2.7662 Bid0 Gamma0.0007 Theoretical0.03 Ask0.05 Theta-0.015 Intrinsic Value-27.27 Volume0 Vega0.0008 Time Value27.27 Open Interest64 Rho0 Delta / Theta0.278
					44.77	Price @ Sep 11, 2026 17:44 GMT
2.4	0%	1.2	2.9	0	45.00	2.05	28.12%	0.45	2.7	3
VRNS Call 45.00 Exp: Sep 18, 2026 Last: 2.4 Chg.: 0% SymbolVRNS\|20260918\|45.00C Delta0.501 Imp Vol0.8936 Bid1.2 Gamma0.0722 Theoretical2.05 Ask2.9 Theta-0.1594 Intrinsic Value-0.23 Volume0 Vega0.0247 Time Value2.63 Open Interest2,581 Rho0.0039 Delta / Theta-3.1426 VRNS Put 45.00 Exp: Sep 18, 2026 Last: 2.05 Chg.: 28.12% SymbolVRNS\|20260918\|45.00P Delta-0.5224 Imp Vol0.5667 Bid0.45 Gamma0.1139 Theoretical1.58 Ask2.7 Theta-0.0975 Intrinsic Value0.23 Volume3 Vega0.0246 Time Value1.82 Open Interest1,979 Rho-0.0041 Delta / Theta5.3572
0.27	-46%	0.15	0.3	6	50.00	0	0%	3.8	6.7	0
VRNS Call 50.00 Exp: Sep 18, 2026 Last: 0.27 Chg.: -46% SymbolVRNS\|20260918\|50.00C Delta0.1172 Imp Vol0.6591 Bid0.15 Gamma0.0483 Theoretical0.22 Ask0.3 Theta-0.0578 Intrinsic Value-5.23 Volume6 Vega0.0122 Time Value5.5 Open Interest6,930 Rho0.001 Delta / Theta-2.0292 VRNS Put 50.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|50.00P Delta-0.9794 Imp Vol0.4169 Bid3.8 Gamma0.0201 Theoretical5.37 Ask6.7 Theta-0.0073 Intrinsic Value5.23 Volume0 Vega0.003 Time Value-5.23 Open Interest149 Rho-0.003 Delta / Theta133.9251
0.15	0%	0	2.25	0	55.00	0	0%	8.5	11.5	0
VRNS Call 55.00 Exp: Sep 18, 2026 Last: 0.15 Chg.: 0% SymbolVRNS\|20260918\|55.00C Delta0.2144 Imp Vol1.6578 Bid0 Gamma0.0285 Theoretical1.13 Ask2.25 Theta-0.2144 Intrinsic Value-10.23 Volume0 Vega0.018 Time Value10.38 Open Interest641 Rho0.0016 Delta / Theta-1 VRNS Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|55.00P Delta-0.9867 Imp Vol0.6969 Bid8.5 Gamma0.0082 Theoretical10.37 Ask11.5 Theta-0.0086 Intrinsic Value10.23 Volume0 Vega0.0021 Time Value-10.23 Open Interest0 Rho-0.0031 Delta / Theta114.454

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:

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 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	6,061.81	-37.42	-0.61%
Nikkei 225	64,011.34	-1259.61	-1.93%
Shanghai	3,888.11	-46.29	-1.18%
US 500	7,669.0	+77.2	+1.02%
US Tech 100	29,417.6	+314.1	+1.08%
DAX	25,557.16	+196.01	+0.77%
Dollar Index	99.095	+0.048	+0.05%

Crude Oil WTI	99.76	-2.72	-2.65%
Brent Oil	104.41	-3.22	-2.99%
Natural Gas	2.813	-0.021	-0.74%
Gold	4,392.50	-14.80	-0.34%
Silver	64.900	-0.027	-0.04%
US Soybeans	1,296.75	-34.25	-2.57%
Copper	6.5485	+0.0010	+0.02%

Philippines 2Y	6.561	+0.146	+2.28%
Philippines 10Y	7.470	+0.091	+1.23%
Philippines 20Y	7.513	+0.067	+0.90%
U.S. 2Y	4.630	+0.080	+1.76%
U.S. 10Y	4.961	+0.017	+0.34%
U.S. 30Y	5.345	-0.016	-0.30%
Germany 10Y	3.5116	+0.0091	+0.26%

Alphabet C	336.30	+5.91	+1.79%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.08	+0.44	+0.56%
Booking	174.04	+0.13	+0.07%
Apple	332.82	+6.25	+1.91%
Alibaba ADR	109.54	+0.98	+0.90%
Tesla	365.29	+1.73	+0.48%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VRNS	44.86	-0.64	-1.41%

Market Movers

Name	Last	Chg. %	Vol.
First Gen	23.70	-11.90%	14.61M
Atlas Consolidated Mining	21.500	-6.93%	11.53M
Apex Mining	18.1600	-0.22%	10.57M
BDO Unibank	115.10	-2.54%	5.37M
Metropolitan Bank	63.05	-1.94%	3.65M
International Container	985.000	-0.20%	1.52M
Manila Electric	480.00	0.00%	430.88K

Name	Last	Chg. %	Vol.
Prime Media	1.190	+15.53%	125.00K
LBC Express	8.030	+13.74%	1.80K
Alliance Foods	0.365	+12.31%	3.93M
Ionics	3.190	+10.00%	10.25M
Century Pacific Food	33.700	+5.31%	1.12M
Liberty Flour Mills	22.000	+4.76%	0.50K
PAL	3.100	+4.73%	4.89M

Name	Last	Chg. %	Vol.
Easycall Communications	2.600	-16.13%	215.00K
LMG Chemicals	0.305	-15.28%	140.00K
PH Resorts	0.159	-12.15%	29.01M
First Gen	23.70	-11.90%	14.61M
Paxys	3.200	-11.11%	190.00K
ACE Enexor	3.000	-8.26%	12.00K
Araneta Properties	0.260	-7.14%	170.00K