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

31.35 -0.04 -0.13%

21/11 - Closed. Currency in USD

After Hours

31.50

+0.15

+0.48%

1:59:08 - Real-time Data

Type: Equity

Market: United States

Volume: 2,032,615
Bid/Ask: 0.00 / 0.00
Day's Range: 30.34 - 31.47

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
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 share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Nov 22, 2025 20:33 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
17.36	0%	11.9	15.9	0	17.50	0	0%	0	1.4	0
VRNS Call 17.50 Exp: Dec 19, 2025 Last: 17.36 Chg.: 0% SymbolVRNS\|20251219\|17.50C Delta0 Imp Vol0 Bid11.9 Gamma0 Theoretical0 Ask15.9 Theta0 Intrinsic Value13.85 Volume0 Vega0 Time Value3.51 Open Interest5 Rho0 Delta / Theta0 VRNS Put 17.50 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolVRNS\|20251219\|17.50P Delta-0.1079 Imp Vol2.3422 Bid0 Gamma0.0093 Theoretical1.4 Ask1.4 Theta-0.0681 Intrinsic Value-13.85 Volume0 Vega0.0158 Time Value13.85 Open Interest0 Rho-0.0032 Delta / Theta1.5838
0	0%	10.2	12.4	0	20.00	0	0%	0	1.4	0
VRNS Call 20.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolVRNS\|20251219\|20.00C Delta0 Imp Vol0 Bid10.2 Gamma0 Theoretical0 Ask12.4 Theta0 Intrinsic Value11.35 Volume0 Vega0 Time Value-11.35 Open Interest0 Rho0 Delta / Theta0 VRNS Put 20.00 Exp: Dec 19, 2025 Last: 0 Chg.: 0% SymbolVRNS\|20251219\|20.00P Delta-0.1311 Imp Vol1.938 Bid0 Gamma0.0129 Theoretical1.4 Ask1.4 Theta-0.0646 Intrinsic Value-11.35 Volume0 Vega0.0181 Time Value11.35 Open Interest0 Rho-0.0037 Delta / Theta2.0299
10.6	0%	7.8	11	0	22.50	0.2	0%	0	0.7	0
VRNS Call 22.50 Exp: Dec 19, 2025 Last: 10.6 Chg.: 0% SymbolVRNS\|20251219\|22.50C Delta0.9014 Imp Vol1.0763 Bid7.8 Gamma0.0189 Theoretical9.4 Ask11 Theta-0.0315 Intrinsic Value8.85 Volume0 Vega0.0148 Time Value1.75 Open Interest8 Rho0.014 Delta / Theta-28.5884 VRNS Put 22.50 Exp: Dec 19, 2025 Last: 0.2 Chg.: 0% SymbolVRNS\|20251219\|22.50P Delta-0.119 Imp Vol1.2103 Bid0 Gamma0.0193 Theoretical0.7 Ask0.7 Theta-0.0376 Intrinsic Value-8.85 Volume0 Vega0.017 Time Value9.05 Open Interest12 Rho-0.003 Delta / Theta3.1668
					31.35	Price @ Nov 22, 2025 20:33 GMT
0.4	-21.57%	0.3	0.5	136	35.00	3.99	11.76%	3.6	4.1	9
VRNS Call 35.00 Exp: Dec 19, 2025 Last: 0.4 Chg.: -21.57% SymbolVRNS\|20251219\|35.00C Delta0.2015 Imp Vol0.4401 Bid0.3 Gamma0.0749 Theoretical0.4 Ask0.5 Theta-0.0202 Intrinsic Value-3.65 Volume136 Vega0.024 Time Value4.05 Open Interest1,315 Rho0.0044 Delta / Theta-9.9893 VRNS Put 35.00 Exp: Dec 19, 2025 Last: 3.99 Chg.: 11.76% SymbolVRNS\|20251219\|35.00P Delta-0.8002 Imp Vol0.4477 Bid3.6 Gamma0.0746 Theoretical3.99 Ask4.1 Theta-0.0176 Intrinsic Value3.65 Volume9 Vega0.0238 Time Value0.34 Open Interest341 Rho-0.0147 Delta / Theta45.489
0.12	20%	0.05	0.1	3	40.00	7.77	0%	6.7	10.7	0
VRNS Call 40.00 Exp: Dec 19, 2025 Last: 0.12 Chg.: 20% SymbolVRNS\|20251219\|40.00C Delta0.0448 Imp Vol0.5015 Bid0.05 Gamma0.0221 Theoretical0.07 Ask0.1 Theta-0.0076 Intrinsic Value-8.65 Volume3 Vega0.0081 Time Value8.77 Open Interest624 Rho0.001 Delta / Theta-5.8792 VRNS Put 40.00 Exp: Dec 19, 2025 Last: 7.77 Chg.: 0% SymbolVRNS\|20251219\|40.00P Delta-0.951 Imp Vol0.5417 Bid6.7 Gamma0.023 Theoretical8.7 Ask10.7 Theta-0.0068 Intrinsic Value8.65 Volume0 Vega0.0085 Time Value-0.88 Open Interest74 Rho-0.0115 Delta / Theta139.1926
0.05	0%	0	0.1	0	45.00	11.47	0%	13.3	15.7	0
VRNS Call 45.00 Exp: Dec 19, 2025 Last: 0.05 Chg.: 0% SymbolVRNS\|20251219\|45.00C Delta0.0426 Imp Vol0.7244 Bid0 Gamma0.0147 Theoretical0.1 Ask0.1 Theta-0.0105 Intrinsic Value-13.65 Volume0 Vega0.0077 Time Value13.7 Open Interest471 Rho0.0009 Delta / Theta-4.0548 VRNS Put 45.00 Exp: Dec 19, 2025 Last: 11.47 Chg.: 0% SymbolVRNS\|20251219\|45.00P Delta-0.8145 Imp Vol1.2505 Bid13.3 Gamma0.0253 Theoretical14.5 Ask15.7 Theta-0.0498 Intrinsic Value13.65 Volume0 Vega0.0228 Time Value-2.18 Open Interest19 Rho-0.0206 Delta / Theta16.3692

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 Nigeria'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://d72-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://d72-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://d72-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

NSE 30	5,263.68	-10.52	-0.20%
NSE All Share	143,790.91	-396.12	-0.27%
US 30	46,301.8	+549.5	+1.20%
US 500	6,614.3	+75.3	+1.15%
FTSE 100	9,539.71	+12.06	+0.13%
DAX	23,091.87	-186.98	-0.80%
South Africa Top 40	102,167.56	-2180.42	-2.09%

Brent Oil	62.56	-0.82	-1.29%
Crude Oil WTI	57.81	-1.19	-2.02%
Gold	4,079.50	+19.50	+0.48%
Silver	49.913	-0.388	-0.77%
Copper	5.0150	+0.0465	+0.94%
London Cocoa	3,782.00	-97.00	-2.50%
London Wheat	163.00	0.00	0.00%

Nigeria 10Y	15.302	+0.002	+0.01%
Nigeria 2Y	15.607	-0.007	-0.04%
U.K. 10Y	4.5460	-0.0430	-0.94%
Germany 10Y	2.6980	-0.0214	-0.79%
U.S. 10Y	4.063	-0.041	-1.00%
U.S. 5Y	3.618	-0.055	-1.50%
U.S. 2Y	3.514	-0.044	-1.24%

Fidelitybk	19.050	+0.050	+0.26%
Zenith Bank	59.75	-0.10	-0.17%
UBA	36.90	-0.10	-0.27%
First HoldCo	30.60	+0.50	+1.66%
Guaranty Trust Holding	84.50	+0.50	+0.60%
Sterling Bank	7.200	-0.350	-4.64%
Dangote Cement	534.60	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
VRNS	31.35	-0.04	-0.13%
NBRI	0.00045	-0.00005	-10.00%
Desjardins Chorus.	8.519	-0.004	-0.05%
SEI Long Duration.	5.95	+0.01	+0.17%
4938	70.80	-0.80	-1.12%
YASI	43.40	+0.60	+1.40%
UBAM - Global Hig.	119.170	-0.420	-0.35%
Robeco European H.	291.520	+0.470	+0.16%

Market Movers

Name	Last	Chg. %	Vol.
Access Holdings	20.50	-2.38%	128.69M
Zenith Bank	59.75	-0.17%	91.50M
UAC Of Nigeria	70.00	+2.49%	74.37M
Guaranty Trust Holding	84.50	+0.60%	48.43M
Fidelitybk	19.050	+0.26%	37.72M
STANBIC IBTC Bank	105.00	0.00%	15.43M
MTN Nigeria	465.00	-2.11%	3.10M

Name	Last	Chg. %	Vol.
Ncr Nigeria	41.10	+9.89%	613.98K
Ikeja	20.850	+9.74%	874.13K
Neimeth	5.40	+9.09%	1.06M
Maybaker	17.050	+8.60%	581.71K
Regal Insurance	1.13	+6.60%	2.07M
Julius Berger	147.00	+6.37%	283.00K
Wema Bank	18.80	+4.44%	8.63M

Name	Last	Chg. %	Vol.
Rtbriscoe	3.15	-10.00%	4.34M
Legend Internet	5.26	-9.93%	4.92M
International Energy Insurance	2.12	-9.79%	1.58M
Nahco	99.150	-9.78%	1.74M
Linkassure	1.68	-9.68%	18.08M
Royalex	1.82	-8.54%	5.24M
Secure Electronic Tech	0.80	-8.05%	2.15M