VRNS Option Chain

Data as of Nov 9, 2026

Report date

Expirations

Expiration range

–

Type

Strikes

Chain type

Strike range

–

Volume

–

Last

48.96

Change

+0.16

Open

48.87

Previous

48.80

High

48.99

Low

48.82

Bid

-

Ask

-

Volume

2,401,065

Trades

-

Dividend

-

Yield

-

Ex-Div

-

Split Date

-

Impl Vol

10.2%

Hist Vol

50.7%

Opt Volume

21

Open Int

43,060

IV Quote Option Chain Price History 10 Day Snapshot Strike Pegger Volatility Skew Trade Finder

Expires Nov 20, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VRNS 261120C00035000	12.70	16.10	13.84	14.06	0	19	S	35.00	VRNS 261120P00035000	0.00	2.35	0.16	0.00	0	1	S
VRNS 261120C00040000	8.20	11.10	9.10	9.09	0	14	S	40.00	VRNS 261120P00040000	0.00	2.80	0.01	0.01	0	1,177	S
VRNS 261120C00045000	3.30	6.10	3.80	4.39	0	28	S	45.00	VRNS 261120P00045000	0.00	0.05	0.05	0.30	1	3,053	S
VRNS 261120C00050000	0.00	5.00	0.05	1.24	4	2,104	S	50.00	VRNS 261120P00050000	0.55	1.50	1.10	2.14	0	12	S
VRNS 261120C00055000	0.00	0.35	0.03	0.18	0	1,117	S	55.00	—	—	—	—	—	—	—	—
VRNS 261120C00060000	0.00	0.35	0.60	0.01	0	0	S	60.00	—	—	—	—	—	—	—	—

Expires Dec 18, 2026

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VRNS 261218C00035000	11.90	16.20	13.75	15.42	0	530	S	35.00	VRNS 261218P00035000	0.00	0.95	0.52	0.02	0	165	S
VRNS 261218C00040000	6.90	11.20	9.30	10.82	0	1,131	S	40.00	VRNS 261218P00040000	0.00	3.50	0.05	0.21	0	141	S
VRNS 261218C00045000	2.00	6.30	4.00	6.76	0	245	S	45.00	VRNS 261218P00045000	0.00	0.05	0.05	0.95	0	1,160	S
VRNS 261218C00050000	0.00	5.00	0.05	3.69	0	1,618	S	50.00	VRNS 261218P00050000	0.00	3.50	1.60	2.67	0	14	S
VRNS 261218C00055000	0.00	0.05	0.05	1.76	0	932	S	55.00	VRNS 261218P00055000	4.00	8.30	6.80	5.54	0	0	S
VRNS 261218C00060000	0.00	2.65	0.40	0.74	0	770	S	60.00	VRNS 261218P00060000	9.00	13.20	32.04	9.31	0	0	S

Expires Jan 15, 2027

Calls								Strike	Puts
Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS	$	Symbol	Bid	Ask	Price	TPrice	Vol	OI	NS
VRNS 270115C00035000	12.10	16.30	15.12	18.18	0	15	S	35.00	VRNS 270115P00035000	0.00	0.40	2.90	0.05	0	2	S
VRNS 270115C00040000	7.10	10.10	9.10	13.97	0	22	S	40.00	VRNS 270115P00040000	0.00	2.15	2.10	0.25	0	1	S
VRNS 270115C00045000	2.10	6.40	4.00	10.14	0	34	S	45.00	VRNS 270115P00045000	0.00	2.35	0.05	0.82	0	226	S
VRNS 270115C00050000	0.00	5.00	0.01	6.92	0	2,342	S	50.00	VRNS 270115P00050000	0.00	3.50	5.70	2.00	0	3	S
VRNS 270115C00055000	0.00	2.15	0.10	4.44	0	687	S	55.00	VRNS 270115P00055000	4.00	8.20	8.60	3.93	0	0	S
VRNS 270115C00060000	0.00	0.05	0.05	2.69	0	813	S	60.00	—	—	—	—	—	—	—	—

Below are few quick-links for most popular options chains: