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

25.61 +2.96 +13.07%

04:59:59 - Closed. Currency in USD

After Hours

25.69

+0.08

+0.31%

08:35:18 - Real-time Data

Type: Equity

Market: United States

Volume: 7,970,752
Bid/Ask: 0.00 / 0.00
Day's Range: 22.35 - 25.73

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

Feb 09, 2026 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	6	10	0	17.50	0.26	0%	0	2.2	0
VRNS Call 17.50 Exp: Feb 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260220\|17.50C Delta0.9613 Imp Vol1.2994 Bid6 Gamma0.0146 Theoretical8 Ask10 Theta-0.0235 Intrinsic Value8 Volume0 Vega0.0037 Time Value-8 Open Interest0 Rho0.0049 Delta / Theta-40.9865 VRNS Put 17.50 Exp: Feb 20, 2026 Last: 0.26 Chg.: 0% SymbolVRNS\|20260220\|17.50P Delta-0.1821 Imp Vol3.6216 Bid0 Gamma0.0166 Theoretical2.2 Ask2.2 Theta-0.1911 Intrinsic Value-8 Volume0 Vega0.0116 Time Value8.26 Open Interest4 Rho-0.0018 Delta / Theta0.9527
4	0%	4	6.6	0	20.00	0.45	0%	0	2.25	0
VRNS Call 20.00 Exp: Feb 20, 2026 Last: 4 Chg.: 0% SymbolVRNS\|20260220\|20.00C Delta0 Imp Vol0 Bid4 Gamma0 Theoretical0 Ask6.6 Theta0 Intrinsic Value5.5 Volume0 Vega0 Time Value-1.5 Open Interest2 Rho0 Delta / Theta0 VRNS Put 20.00 Exp: Feb 20, 2026 Last: 0.45 Chg.: 0% SymbolVRNS\|20260220\|20.00P Delta-0.2328 Imp Vol2.8683 Bid0 Gamma0.0242 Theoretical2.25 Ask2.25 Theta-0.1749 Intrinsic Value-5.5 Volume0 Vega0.0135 Time Value5.95 Open Interest47 Rho-0.0022 Delta / Theta1.331
1.3	0%	2.95	3.4	0	22.50	1.55	0%	0.15	0.45	0
VRNS Call 22.50 Exp: Feb 20, 2026 Last: 1.3 Chg.: 0% SymbolVRNS\|20260220\|22.50C Delta0.8485 Imp Vol0.725 Bid2.95 Gamma0.0735 Theoretical3.18 Ask3.4 Theta-0.0359 Intrinsic Value3 Volume0 Vega0.0103 Time Value-1.7 Open Interest45 Rho0.0055 Delta / Theta-23.6222 VRNS Put 22.50 Exp: Feb 20, 2026 Last: 1.55 Chg.: 0% SymbolVRNS\|20260220\|22.50P Delta-0.1607 Imp Vol0.7566 Bid0.15 Gamma0.0732 Theoretical0.3 Ask0.45 Theta-0.0366 Intrinsic Value-3 Volume0 Vega0.0108 Time Value4.55 Open Interest1,729 Rho-0.0012 Delta / Theta4.3935
					25.5	Price @ Feb 09, 2026 20:33 GMT
0.35	250%	0.25	0.4	859	30.00	5.3	-27.4%	4.6	5	1
VRNS Call 30.00 Exp: Feb 20, 2026 Last: 0.35 Chg.: 250% SymbolVRNS\|20260220\|30.00C Delta0.1715 Imp Vol0.9292 Bid0.25 Gamma0.0621 Theoretical0.35 Ask0.4 Theta-0.0478 Intrinsic Value-4.5 Volume859 Vega0.0112 Time Value4.85 Open Interest240 Rho0.0012 Delta / Theta-3.5902 VRNS Put 30.00 Exp: Feb 20, 2026 Last: 5.3 Chg.: -27.4% SymbolVRNS\|20260220\|30.00P Delta-0.8751 Imp Vol0.7914 Bid4.6 Gamma0.074 Theoretical4.8 Ask5 Theta-0.0307 Intrinsic Value4.5 Volume1 Vega0.0091 Time Value0.8 Open Interest600 Rho-0.0055 Delta / Theta28.4707
0.05	0%	0.05	0.8	244	35.00	11.1	0%	9.3	11.1	0
VRNS Call 35.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolVRNS\|20260220\|35.00C Delta0.0322 Imp Vol0.9541 Bid0.05 Gamma0.0171 Theoretical0.05 Ask0.8 Theta-0.0139 Intrinsic Value-9.5 Volume244 Vega0.0032 Time Value9.55 Open Interest7,275 Rho0.0002 Delta / Theta-2.3217 VRNS Put 35.00 Exp: Feb 20, 2026 Last: 11.1 Chg.: 0% SymbolVRNS\|20260220\|35.00P Delta-0.8272 Imp Vol1.6973 Bid9.3 Gamma0.0343 Theoretical10.2 Ask11.1 Theta-0.0846 Intrinsic Value9.5 Volume0 Vega0.0113 Time Value1.6 Open Interest105 Rho-0.0069 Delta / Theta9.7769
0.05	0%	0.05	0.3	52	40.00	5.67	0%	14	16.1	0
VRNS Call 40.00 Exp: Feb 20, 2026 Last: 0.05 Chg.: 0% SymbolVRNS\|20260220\|40.00C Delta0.0254 Imp Vol1.2668 Bid0.05 Gamma0.0106 Theoretical0.05 Ask0.3 Theta-0.0151 Intrinsic Value-14.5 Volume52 Vega0.0026 Time Value14.55 Open Interest404 Rho0.0002 Delta / Theta-1.6834 VRNS Put 40.00 Exp: Feb 20, 2026 Last: 5.67 Chg.: 0% SymbolVRNS\|20260220\|40.00P Delta-0.8768 Imp Vol1.9728 Bid14 Gamma0.0236 Theoretical15.05 Ask16.1 Theta-0.0779 Intrinsic Value14.5 Volume0 Vega0.009 Time Value-8.83 Open Interest0 Rho-0.0077 Delta / Theta11.2529

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	6,448.27	+99.11	+1.56%
Nikkei 225	57,677.50	+1313.56	+2.33%
Shanghai	4,122.34	-0.75	-0.02%
US 500	6,964.7	-0.1	0.00%
US Tech 100	25,257.1	-11.0	-0.04%
DAX	25,014.87	+293.41	+1.19%
Dollar Index	96.730	+0.042	+0.04%

Crude Oil WTI	64.19	-0.17	-0.26%
Brent Oil	68.91	-0.13	-0.19%
Natural Gas	3.105	-0.037	-1.18%
Gold	5,053.84	-25.56	-0.50%
Silver	80.970	-1.264	-1.54%
US Soybeans	1,112.00	+2.25	+0.20%
Copper	5.9093	-0.0522	-0.88%

Philippines 2Y	4.986	0.000	0.00%
Philippines 10Y	5.938	0.000	0.00%
Philippines 20Y	6.525	0.000	0.00%
U.S. 2Y	3.477	-0.006	-0.17%
U.S. 10Y	4.185	-0.009	-0.21%
U.S. 30Y	4.842	-0.007	-0.14%
Germany 10Y	2.8394	-0.0082	-0.29%

Alphabet C	324.29	+1.19	+0.37%
Golden Haven	668.00	-82.00	-10.93%
Anheuser Busch ADR	76.04	+0.23	+0.30%
Booking	4,234.32	-222.85	-5.00%
Apple	274.53	-3.33	-1.20%
Alibaba ADR	163.00	+0.49	+0.30%
Tesla	417.32	+6.21	+1.51%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VRNS	25.61	+2.96	+13.07%

Market Movers

Name	Last	Chg. %	Vol.
Apex Mining	14.8400	+1.23%	7.89M
JG Summit	28.350	+1.43%	2.91M
Metropolitan Bank	73.80	+0.82%	1.87M
Jollibee Foods	198.20	+0.10%	1.33M
BDO Unibank	139.20	+1.02%	629.55K
International Container	658.000	+4.44%	622.62K
Ayala	568.50	+3.65%	375.93K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	7.75	+9.77%	0.60K
United Paragon Mining	0.0049	+6.52%	4.00M
Dito CME Holdings	0.7000	+6.06%	31.26M
EEI	2.260	+4.63%	177.00K
Now	0.680	+4.62%	1.00M
Bright Kindle	0.690	+4.55%	12.00K
International Container	658.000	+4.44%	622.62K

Name	Last	Chg. %	Vol.
Golden Haven	668.00	-10.93%	0.34K
NiHAO Mineral	0.385	-6.10%	110.00K
Medilines Distributors	0.22	-5.96%	50.00K
PHINMA	15.140	-5.38%	22.20K
Del Monte Pacific Ltd	4.290	-5.30%	9.00K
LFM Properties	0.04	-5.13%	100.00K
Island Information and Tech	0.1140	-5.00%	890.00K