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

24.34 -0.05 -0.21%

03:59:59 - Closed. Currency in USD

After Hours

24.34

-0.00

-0.00%

12:42:27 - Real-time Data

Type: Equity

Market: United States

Volume: 1,385,285
Bid/Ask: 0.00 / 0.00
Day's Range: 23.43 - 24.62

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

Mar 09, 2026 20:14 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	7.3	11.4	0	15.00	0	0%	0	1.35	0
VRNS Call 15.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260320\|15.00C Delta0 Imp Vol0 Bid7.3 Gamma0 Theoretical0 Ask11.4 Theta0 Intrinsic Value9.34 Volume0 Vega0 Time Value-9.34 Open Interest0 Rho0 Delta / Theta0 VRNS Put 15.00 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260320\|15.00P Delta-0.1335 Imp Vol3.5065 Bid0 Gamma0.0145 Theoretical1.35 Ask1.35 Theta-0.1455 Intrinsic Value-9.34 Volume0 Vega0.0092 Time Value9.34 Open Interest0 Rho-0.0013 Delta / Theta0.9177
0	0%	5.3	9	0	17.50	0.37	0%	0	0.45	0
VRNS Call 17.50 Exp: Mar 20, 2026 Last: 0 Chg.: 0% SymbolVRNS\|20260320\|17.50C Delta0.9404 Imp Vol1.3444 Bid5.3 Gamma0.0208 Theoretical7.15 Ask9 Theta-0.0324 Intrinsic Value6.84 Volume0 Vega0.005 Time Value-6.84 Open Interest0 Rho0.0048 Delta / Theta-29.0643 VRNS Put 17.50 Exp: Mar 20, 2026 Last: 0.37 Chg.: 0% SymbolVRNS\|20260320\|17.50P Delta-0.1075 Imp Vol1.7858 Bid0 Gamma0.0244 Theoretical0.45 Ask0.45 Theta-0.0635 Intrinsic Value-6.84 Volume0 Vega0.0079 Time Value7.21 Open Interest14 Rho-0.0009 Delta / Theta1.6932
4.5	0%	3.5	5.1	0	20.00	0.35	0%	0.1	0.35	0
VRNS Call 20.00 Exp: Mar 20, 2026 Last: 4.5 Chg.: 0% SymbolVRNS\|20260320\|20.00C Delta0 Imp Vol0 Bid3.5 Gamma0 Theoretical0 Ask5.1 Theta0 Intrinsic Value4.34 Volume0 Vega0 Time Value0.16 Open Interest12 Rho0 Delta / Theta0 VRNS Put 20.00 Exp: Mar 20, 2026 Last: 0.35 Chg.: 0% SymbolVRNS\|20260320\|20.00P Delta-0.1037 Imp Vol0.9943 Bid0.1 Gamma0.0427 Theoretical0.22 Ask0.35 Theta-0.0343 Intrinsic Value-4.34 Volume0 Vega0.0077 Time Value4.69 Open Interest974 Rho-0.0008 Delta / Theta3.0194
					24.34	Price @ Mar 09, 2026 20:14 GMT
1.05	-12.5%	1.05	1.25	5	25.00	1.9	0%	1.55	1.9	82
VRNS Call 25.00 Exp: Mar 20, 2026 Last: 1.05 Chg.: -12.5% SymbolVRNS\|20260320\|25.00C Delta0.4639 Imp Vol0.7515 Bid1.05 Gamma0.1245 Theoretical1.05 Ask1.25 Theta-0.0587 Intrinsic Value-0.66 Volume5 Vega0.0169 Time Value1.71 Open Interest482 Rho0.0031 Delta / Theta-7.9055 VRNS Put 25.00 Exp: Mar 20, 2026 Last: 1.9 Chg.: 0% SymbolVRNS\|20260320\|25.00P Delta-0.5164 Imp Vol0.9558 Bid1.55 Gamma0.0983 Theoretical1.9 Ask1.9 Theta-0.0723 Intrinsic Value0.66 Volume82 Vega0.0169 Time Value1.24 Open Interest1,256 Rho-0.0038 Delta / Theta7.1423
0.39	0%	0.1	0.25	0	30.00	5.8	0%	5.5	6.2	1
VRNS Call 30.00 Exp: Mar 20, 2026 Last: 0.39 Chg.: 0% SymbolVRNS\|20260320\|30.00C Delta0.1046 Imp Vol0.8766 Bid0.1 Gamma0.0487 Theoretical0.18 Ask0.25 Theta-0.0309 Intrinsic Value-5.66 Volume0 Vega0.0077 Time Value6.05 Open Interest403 Rho0.0007 Delta / Theta-3.3818 VRNS Put 30.00 Exp: Mar 20, 2026 Last: 5.8 Chg.: 0% SymbolVRNS\|20260320\|30.00P Delta-0.8576 Imp Vol1.0148 Bid5.5 Gamma0.0526 Theoretical5.8 Ask6.2 Theta-0.0422 Intrinsic Value5.66 Volume1 Vega0.0096 Time Value0.14 Open Interest240 Rho-0.0057 Delta / Theta20.3292
0.05	0%	0	0.05	0	35.00	12.47	0%	10	12.3	0
VRNS Call 35.00 Exp: Mar 20, 2026 Last: 0.05 Chg.: 0% SymbolVRNS\|20260320\|35.00C Delta0.0307 Imp Vol1.048 Bid0 Gamma0.0156 Theoretical0.05 Ask0.05 Theta-0.0141 Intrinsic Value-10.66 Volume0 Vega0.0029 Time Value10.71 Open Interest1,705 Rho0.0002 Delta / Theta-2.1767 VRNS Put 35.00 Exp: Mar 20, 2026 Last: 12.47 Chg.: 0% SymbolVRNS\|20260320\|35.00P Delta-0.826 Imp Vol1.8728 Bid10 Gamma0.0324 Theoretical11.15 Ask12.3 Theta-0.0905 Intrinsic Value10.66 Volume0 Vega0.0109 Time Value1.81 Open Interest2 Rho-0.007 Delta / Theta9.1245

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	6,126.66	+120.44	+2.01%
Nikkei 225	54,308.50	+1579.78	+3.00%
Shanghai	4,123.14	+26.54	+0.65%
US 500	6,821.1	+25.2	+0.37%
US Tech 100	25,097.3	+130.0	+0.52%
DAX	23,917.94	+523.56	+2.24%
Dollar Index	98.562	-0.609	-0.61%

Crude Oil WTI	87.00	-7.77	-8.20%
Brent Oil	91.06	-7.90	-7.98%
Natural Gas	3.065	-0.055	-1.76%
Gold	5,189.44	+85.74	+1.68%
Silver	89.258	+4.734	+5.60%
US Soybeans	1,191.50	-4.50	-0.38%
Copper	5.9290	+0.0805	+1.38%

Philippines 2Y	5.389	0.000	0.00%
Philippines 10Y	6.722	0.000	0.00%
Philippines 20Y	7.010	0.000	0.00%
U.S. 2Y	3.534	-0.058	-1.61%
U.S. 10Y	4.087	-0.048	-1.16%
U.S. 30Y	4.717	-0.022	-0.46%
Germany 10Y	2.8277	-0.0353	-1.23%

Alphabet C	306.01	+7.71	+2.58%
Golden Haven	569.00	+45.00	+8.59%
Anheuser Busch ADR	73.16	-0.49	-0.67%
Booking	4,440.69	-109.74	-2.41%
Apple	259.88	+2.42	+0.94%
Alibaba ADR	132.64	+1.85	+1.41%
Tesla	398.68	+1.95	+0.49%

Recent Quotes

	Name	Price	Chg.	Chg. %
	VRNS	24.34	-0.05	-0.21%

Market Movers

Name	Last	Chg. %	Vol.
Ayala Land	19.220	+0.52%	14.96M
Aboitiz Power	42.00	-1.87%	4.45M
Metropolitan Bank	69.00	+1.92%	3.62M
BDO Unibank	123.80	+3.00%	3.44M
Bank of the Philippine Islands	103.00	+1.38%	3.22M
International Container	710.000	+3.27%	2.41M
Ayala	516.00	+2.99%	550.32K

Name	Last	Chg. %	Vol.
Manila Mining B	0.0080	+17.65%	36.00M
Manila Mining	0.0080	+12.68%	221.00M
Dominion Holdings	4.100	+11.72%	1.89M
Keppel Philippines	2.980	+11.61%	10.00K
Marcventures	0.6900	+11.29%	1.08M
Supercity Realty Dev	19.66	+10.45%	0.20K
Ever Gotesco	0.0440	+10.00%	4.50M

Name	Last	Chg. %	Vol.
Dizon Copper Silver	4.1000	-13.14%	7.00K
NiHAO Mineral	0.420	-11.58%	40.00K
PetroEnergy Resources	3.4900	-9.11%	78.00K
Asian Terminals	31.000	-8.28%	49.00K
Zeus	0.061	-7.58%	230.00K
Island Information and Tech	0.0930	-7.00%	2.05M
Seafront Resources	2.620	-6.43%	13.00K