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

41.23 +0.38 +0.93%

03:59:59 - Closed. Currency in USD

After Hours

41.23

0.00

0.00%

7:30:06 - Real-time Data

Type: Equity

Market: United States

Volume: 1,012,692
Bid/Ask: 0.00 / 0.00
Day's Range: 39.88 - 41.55

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

Aug 21, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	26.6	30.8	0	12.50	0	0%	0	0.95	0
VRNS Call 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|12.50C Delta0.999 Imp Vol1.4981 Bid26.6 Gamma0.0002 Theoretical28.86 Ask30.8 Theta-0.0023 Intrinsic Value28.73 Volume0 Vega0.0004 Time Value-28.73 Open Interest0 Rho0.0095 Delta / Theta-443.6123 VRNS Put 12.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|12.50P Delta-0.0278 Imp Vol2.8479 Bid0 Gamma0.002 Theoretical0.48 Ask0.95 Theta-0.0371 Intrinsic Value-28.73 Volume0 Vega0.0073 Time Value28.73 Open Interest13 Rho-0.0012 Delta / Theta0.751
0	0%	24.1	28.4	0	15.00	0	0%	0	0.95	0
VRNS Call 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|15.00C Delta0.9983 Imp Vol1.3358 Bid24.1 Gamma0.0004 Theoretical26.37 Ask28.4 Theta-0.003 Intrinsic Value26.23 Volume0 Vega0.0006 Time Value-26.23 Open Interest0 Rho0.0114 Delta / Theta-336.4705 VRNS Put 15.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|15.00P Delta-0.033 Imp Vol2.4468 Bid0 Gamma0.0026 Theoretical0.48 Ask0.95 Theta-0.0367 Intrinsic Value-26.23 Volume0 Vega0.0084 Time Value26.23 Open Interest4 Rho-0.0013 Delta / Theta0.9006
0	0%	21.6	25.9	0	17.50	0	0%	0	0.95	0
VRNS Call 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|17.50C Delta0.9996 Imp Vol0.9723 Bid21.6 Gamma0.0001 Theoretical23.87 Ask25.9 Theta-0.002 Intrinsic Value23.73 Volume0 Vega0.0002 Time Value-23.73 Open Interest0 Rho0.0134 Delta / Theta-489.9863 VRNS Put 17.50 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|17.50P Delta-0.0387 Imp Vol2.1123 Bid0 Gamma0.0035 Theoretical0.48 Ask0.95 Theta-0.0361 Intrinsic Value-23.73 Volume0 Vega0.0096 Time Value23.73 Open Interest64 Rho-0.0015 Delta / Theta1.0744
					41.23	Price @ Aug 21, 2026 20:14 GMT
1.65	25.95%	0	1.7	4	45.00	5.76	0%	4.4	7.5	0
VRNS Call 45.00 Exp: Sep 18, 2026 Last: 1.65 Chg.: 25.95% SymbolVRNS\|20260918\|45.00C Delta0.2789 Imp Vol0.4588 Bid0 Gamma0.064 Theoretical0.85 Ask1.7 Theta-0.0326 Intrinsic Value-3.77 Volume4 Vega0.0385 Time Value5.42 Open Interest1,100 Rho0.0082 Delta / Theta-8.5652 VRNS Put 45.00 Exp: Sep 18, 2026 Last: 5.76 Chg.: 0% SymbolVRNS\|20260918\|45.00P Delta-0.5999 Imp Vol0.8221 Bid4.4 Gamma0.0412 Theoretical5.95 Ask7.5 Theta-0.0624 Intrinsic Value3.77 Volume0 Vega0.0442 Time Value1.99 Open Interest280 Rho-0.0193 Delta / Theta9.6184
0.5	0%	0	1.25	0	50.00	8.2	0%	8.6	11.1	0
VRNS Call 50.00 Exp: Sep 18, 2026 Last: 0.5 Chg.: 0% SymbolVRNS\|20260918\|50.00C Delta0.1702 Imp Vol0.6502 Bid0 Gamma0.034 Theoretical0.63 Ask1.25 Theta-0.0343 Intrinsic Value-8.77 Volume0 Vega0.029 Time Value9.27 Open Interest3,136 Rho0.0049 Delta / Theta-4.9638 VRNS Put 50.00 Exp: Sep 18, 2026 Last: 8.2 Chg.: 0% SymbolVRNS\|20260918\|50.00P Delta-0.7546 Imp Vol0.8501 Bid8.6 Gamma0.0326 Theoretical9.85 Ask11.1 Theta-0.0515 Intrinsic Value8.77 Volume0 Vega0.036 Time Value-0.57 Open Interest4 Rho-0.0234 Delta / Theta14.6401
0	0%	0	2.4	0	55.00	0	0%	13	15.9	0
VRNS Call 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|55.00C Delta0.2033 Imp Vol1.0487 Bid0 Gamma0.0236 Theoretical1.2 Ask2.4 Theta-0.0613 Intrinsic Value-13.77 Volume0 Vega0.0324 Time Value13.77 Open Interest200 Rho0.0055 Delta / Theta-3.316 VRNS Put 55.00 Exp: Sep 18, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260918\|55.00P Delta-0.8324 Imp Vol0.9467 Bid13 Gamma0.0234 Theoretical14.45 Ask15.9 Theta-0.0451 Intrinsic Value13.77 Volume0 Vega0.0286 Time Value-13.77 Open Interest0 Rho-0.0251 Delta / Theta18.4472

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	6,238.46	+80.12	+1.30%
Nikkei 225	66,016.36	-200.43	-0.30%
Shanghai	3,905.20	+1.48	+0.04%
US 500	7,671.1	+29.4	+0.39%
US Tech 100	29,288.5	+75.3	+0.26%
DAX	26,136.56	+153.52	+0.59%
Dollar Index	98.77	-0.05	-0.05%

Crude Oil WTI	86.64	-0.19	-0.22%
Brent Oil	93.93	+0.15	+0.16%
Natural Gas	2.755	+0.022	+0.80%
Gold	4,661.60	+90.20	+1.97%
Silver	69.01	+0.91	+1.33%
US Soybeans	1,240.25	+3.75	+0.30%
Copper	6.58	+0.11	+1.72%

Philippines 2Y	6.334	0.000	0.00%
Philippines 10Y	7.233	0.000	0.00%
Philippines 20Y	7.432	0.000	0.00%
U.S. 2Y	4.240	+0.055	+1.31%
U.S. 10Y	4.735	+0.037	+0.79%
U.S. 30Y	5.273	+0.036	+0.69%
Germany 10Y	3.2564	+0.0009	+0.03%

Alphabet C	341.83	+3.63	+1.07%
Villar Land Holdings	448.00	0.00	0.00%
Anheuser Busch ADR	78.92	+1.00	+1.28%
Booking	209.62	-0.25	-0.12%
Apple	309.42	-1.88	-0.60%
Alibaba ADR	119.34	-11.19	-8.57%
Tesla	362.88	+17.75	+5.14%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VRNS	41.23	+0.38	+0.93%
	CWN	13.090	+0.000	+0.00%

Market Movers

Name	Last	Chg. %	Vol.
SP New Energy	1.28	+8.47%	2.47B
Philex Mining	10.700	+7.32%	19.74M
Apex Mining	15.5800	+9.26%	12.79M
BDO Unibank	122.70	+0.49%	2.70M
SM Investments	579.00	+1.94%	712.28K
International Container	960.500	+3.28%	692.59K
Manila Electric	482.00	-1.47%	530.19K

Name	Last	Chg. %	Vol.
Alsons Consolidated	1.0400	+30.00%	102.33M
Vulcan	0.3450	+23.21%	8.34M
F&J Prince	2.890	+19.92%	30.00K
Jackstones	2.060	+17.71%	7.00K
Geograce Resources	0.099	+10.00%	4.24M
Zeus	0.079	+9.72%	670.00K
Apex Mining	15.5800	+9.26%	12.79M

Name	Last	Chg. %	Vol.
Cirtek	1.21	-17.12%	15.76M
Philippine Estates	0.385	-8.33%	280.00K
DFNN	0.660	-7.04%	200.00K
Sta Lucia Land	1.880	-5.05%	340.00K
Ionics	2.100	-4.11%	5.85M
Solid Group	1.150	-3.36%	170.00K
San Miguel Prf s	72.20	-3.09%	0.01K