$33.16
0.160.48%
At close: Dec 16, 4:00 PM EST
$33.16
N/A
After Hours: 4:02 PM EST
Comments
Loading...
Varonis Systems (NASDAQ:VRNS) Stock, Option Chain
Option chain shows key data for Varonis Systems's stock options at various strike prices and expiration dates. Traders use this information to analyze potential trades and assess market sentiment for Varonis Systems.
In The Money
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price15.33Dec 16, 2025
Change
2.0311.69%
Bid13.5
Ask17.7
volume5
Intrest5
Strike
17.5
17.5
Last Price-
Change
-
Bid-
Ask2.15
volume0
Intrest0
Last Price-
Change
-
Bid11.3
Ask15
volume0
Intrest0
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price9.9Dec 12, 2025
Change
-0%
Bid8.7
Ask12.5
volume0
Intrest6
Strike
22.5
22.5
Last Price0.2Oct 29, 2025
Change
-0%
Bid-
Ask1.25
volume0
Intrest12
Last Price11.1Nov 03, 2025
Change
-0%
Bid6
Ask10.1
volume0
Intrest6
Strike
25
25
Last Price0.12Nov 21, 2025
Change
-0%
Bid-
Ask0.2
volume0
Intrest6
Last Price2.61Dec 16, 2025
Change
0.227.77%
Bid1.9
Ask4.5
volume6
Intrest167
Strike
30
30
Last Price0.08Dec 15, 2025
Change
-0%
Bid0.05
Ask0.1
volume0
Intrest567
Last Price0.05Dec 16, 2025
Change
0.0550%
Bid0.05
Ask0.45
volume81
Intrest1641
Strike
35
35
Last Price2.1Dec 16, 2025
Change
0.210.53%
Bid1.6
Ask2.75
volume32
Intrest360
Last Price0.02Dec 16, 2025
Change
-0%
Bid-
Ask0.05
volume6
Intrest652
Strike
40
40
Last Price8.35Nov 24, 2025
Change
-0%
Bid5
Ask8.9
volume0
Intrest68
Last Price0.08Dec 01, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest470
Strike
45
45
Last Price12.21Nov 28, 2025
Change
-0%
Bid10
Ask13.1
volume0
Intrest0
Last Price0.1Nov 26, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest683
Strike
50
50
Last Price19.3Dec 05, 2025
Change
-0%
Bid15.7
Ask18.3
volume0
Intrest20
Last Price0.03Dec 15, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest387
Strike
55
55
Last Price21.42Nov 14, 2025
Change
-0%
Bid20.4
Ask23.4
volume0
Intrest0
Last Price0.05Dec 11, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest465
Strike
60
60
Last Price25.05Oct 29, 2025
Change
-0%
Bid25.6
Ask28.5
volume0
Intrest0
Last Price0.04Nov 21, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest562
Strike
65
65
Last Price32.4Oct 29, 2025
Change
-0%
Bid30.6
Ask33.5
volume0
Intrest0
Last Price0.06Oct 29, 2025
Change
-0%
Bid-
Ask1.05
volume0
Intrest973
Strike
70
70
Last Price-
Change
-
Bid35.4
Ask38.7
volume0
Intrest0
Last Price0.05Nov 14, 2025
Change
-0%
Bid-
Ask0.05
volume0
Intrest35
Strike
75
75
Last Price-
Change
-
Bid40.4
Ask43.7
volume0
Intrest0
Last Price0.01Nov 21, 2025
Change
-0%
Bid-
Ask1.2
volume0
Intrest7
Strike
80
80
Last Price-
Change
-
Bid45.4
Ask48.7
volume0
Intrest0
