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

33.04 +0.35 +1.07%

03:59:59 - Closed. Currency in USD

After Hours

33.63

+0.59

+1.79%

5:29:54 - Real-time Data

Type: Equity

Market: United States

Volume: 971,946
Bid/Ask: 0.00 / 0.00
Day's Range: 32.27 - 33.25

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

Jun 08, 2026 20:13 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	18.6	22.5	0	12.50	0	0%	0	0.95	0
VRNS Call 12.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|12.50C Delta0.9811 Imp Vol3.2348 Bid18.6 Gamma0.0026 Theoretical20.55 Ask22.5 Theta-0.0419 Intrinsic Value20.54 Volume0 Vega0.0025 Time Value-20.54 Open Interest0 Rho0.0032 Delta / Theta-23.4381 VRNS Put 12.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|12.50P Delta-0.0396 Imp Vol4.1407 Bid0 Gamma0.0038 Theoretical0.48 Ask0.95 Theta-0.0961 Intrinsic Value-20.54 Volume0 Vega0.0047 Time Value20.54 Open Interest0 Rho-0.0004 Delta / Theta0.4116
18.02	0%	16.3	19.2	0	15.00	0	0%	0	0.95	0
VRNS Call 15.00 Exp: Jun 18, 2026 Last: 18.02 Chg.: 0% SymbolVRNS\|20260618\|15.00C Delta0 Imp Vol0 Bid16.3 Gamma0 Theoretical0 Ask19.2 Theta0 Intrinsic Value18.04 Volume0 Vega0 Time Value-0.02 Open Interest3 Rho0 Delta / Theta0 VRNS Put 15.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|15.00P Delta-0.0482 Imp Vol3.4486 Bid0 Gamma0.0053 Theoretical0.48 Ask0.95 Theta-0.0938 Intrinsic Value-18.04 Volume0 Vega0.0055 Time Value18.04 Open Interest20 Rho-0.0005 Delta / Theta0.5136
0	0%	13.8	16.9	0	17.50	0	0%	0	0.55	0
VRNS Call 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|17.50C Delta0 Imp Vol0 Bid13.8 Gamma0 Theoretical0 Ask16.9 Theta0 Intrinsic Value15.54 Volume0 Vega0 Time Value-15.54 Open Interest1 Rho0 Delta / Theta0 VRNS Put 17.50 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|17.50P Delta-0.042 Imp Vol2.5118 Bid0 Gamma0.0066 Theoretical0.28 Ask0.55 Theta-0.0612 Intrinsic Value-15.54 Volume0 Vega0.0049 Time Value15.54 Open Interest73 Rho-0.0004 Delta / Theta0.6869
					33.04	Price @ Jun 08, 2026 20:13 GMT
0.75	13.64%	0.75	1	148	35.00	2.5	0%	2.6	2.9	3
VRNS Call 35.00 Exp: Jun 18, 2026 Last: 0.75 Chg.: 13.64% SymbolVRNS\|20260618\|35.00C Delta0.3398 Imp Vol0.7594 Bid0.75 Gamma0.0885 Theoretical0.88 Ask1 Theta-0.0768 Intrinsic Value-1.96 Volume148 Vega0.02 Time Value2.71 Open Interest4,009 Rho0.0028 Delta / Theta-4.4212 VRNS Put 35.00 Exp: Jun 18, 2026 Last: 2.5 Chg.: 0% SymbolVRNS\|20260618\|35.00P Delta-0.694 Imp Vol0.6624 Bid2.6 Gamma0.0976 Theoretical2.75 Ask2.9 Theta-0.0612 Intrinsic Value1.96 Volume3 Vega0.0191 Time Value0.54 Open Interest839 Rho-0.0057 Delta / Theta11.3459
0.21	0%	0.05	0.6	0	40.00	0	0%	5.5	9	0
VRNS Call 40.00 Exp: Jun 18, 2026 Last: 0.21 Chg.: 0% SymbolVRNS\|20260618\|40.00C Delta0.1305 Imp Vol0.9766 Bid0.05 Gamma0.0399 Theoretical0.33 Ask0.6 Theta-0.0568 Intrinsic Value-6.96 Volume0 Vega0.0115 Time Value7.17 Open Interest3,856 Rho0.0011 Delta / Theta-2.2985 VRNS Put 40.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|40.00P Delta-0.9162 Imp Vol0.821 Bid5.5 Gamma0.0349 Theoretical7.25 Ask9 Theta-0.032 Intrinsic Value6.96 Volume0 Vega0.0084 Time Value-6.96 Open Interest246 Rho-0.0064 Delta / Theta28.644
0	0%	0	0.15	0	45.00	0	0%	11.4	13.7	0
VRNS Call 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|45.00C Delta0.0364 Imp Vol1.0059 Bid0 Gamma0.0146 Theoretical0.08 Ask0.15 Theta-0.022 Intrinsic Value-11.96 Volume0 Vega0.0043 Time Value11.96 Open Interest1,646 Rho0.0003 Delta / Theta-1.6577 VRNS Put 45.00 Exp: Jun 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260618\|45.00P Delta-0.8726 Imp Vol1.5017 Bid11.4 Gamma0.0257 Theoretical12.55 Ask13.7 Theta-0.0823 Intrinsic Value11.96 Volume0 Vega0.0113 Time Value-11.96 Open Interest1 Rho-0.0079 Delta / Theta10.5989

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	5,879.41	-58.97	-0.99%
Nikkei 225	64,024.60	-2563.52	-3.85%
Shanghai	3,959.34	-68.40	-1.70%
US 500	7,399.9	-5.7	-0.08%
US Tech 100	29,375.1	-39.2	-0.13%
DAX	24,616.22	-142.83	-0.58%
Dollar Index	99.95	-0.10	-0.10%

Crude Oil WTI	91.37	+0.11	+0.12%
Brent Oil	94.11	+1.02	+1.10%
Natural Gas	3.136	-0.007	-0.22%
Gold	4,349.47	-4.33	-0.10%
Silver	68.230	-0.095	-0.14%
US Soybeans	1,116.00	-0.75	-0.07%
Copper	6.3358	+0.0013	+0.02%

Philippines 2Y	6.835	0.000	0.00%
Philippines 10Y	7.488	0.000	0.00%
Philippines 20Y	7.658	0.000	0.00%
U.S. 2Y	4.166	+0.008	+0.19%
U.S. 10Y	4.567	+0.015	+0.33%
U.S. 30Y	5.039	+0.015	+0.30%
Germany 10Y	3.0561	+0.0185	+0.61%

Alphabet C	361.14	-4.40	-1.20%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.66	+0.16	+0.20%
Booking	162.29	-3.55	-2.14%
Apple	301.55	-5.79	-1.88%
Alibaba ADR	120.07	-0.99	-0.82%
Tesla	408.95	+17.95	+4.59%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VRNS	33.04	+0.35	+1.07%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	13.600	-3.95%	34.75M
Jollibee Foods	131.30	-3.67%	2.46M
International Container	858.000	+0.35%	2.01M
BDO Unibank	115.50	-2.12%	1.75M
Ayala Pref	406.00	+0.54%	605.21K
Manila Electric	564.00	+1.44%	400.98K
SM Investments	580.00	0.00%	314.58K

Name	Last	Chg. %	Vol.
Atok Big Wedge	1.910	+11.70%	41.00K
Vivant	20.900	+11.65%	0.90K
Manila Bulletin	0.209	+10.00%	20.00K
Vulcan	0.2800	+9.80%	40.00K
Alliance Foods	0.340	+9.68%	10.00K
Medilines Distributors	0.21	+5.05%	20.00K
ArthaLand	0.445	+4.71%	910.00K

Name	Last	Chg. %	Vol.
Cirtek Holdings Philippines Prf	0.03	-25.00%	100.00K
Seafront Resources	2.120	-18.46%	1.00K
Philcomsat Holdings	1.60	-15.34%	2.00K
F&J Prince	2.300	-14.50%	3.00K
Harbor Star Shipping	0.830	-10.75%	2.29M
Top Frontier Inv	53.50	-10.01%	10.32K
Republic Glass	3.000	-9.64%	5.00K