Quote for VRNS (VARONIS SYSTEMS INC. COMMON S)

Data as of Nov 9, 2026

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

Data used in the screeners below are delayed from Oct 19, 2026. Subscribe to get the latest end-of-day data.

Covered Calls

Contract	Premium	Time Value	% of Stock	Months	IVol
Jan 19 '29 55.00	0.50	0.50	1.03%	26	0.85
Mar 19 '27 55.00	2.65	2.65	5.44%	4	0.38
Nov 20 '26 50.00	0.73	0.73	1.49%	0	0.22
Jun 17 '27 55.00	1.08	1.08	2.21%	7	0.18

Straddles

Call	Put	Price	ITM
Nov 20 '26 50.00	Nov 20 '26 50.00	5.49	1.30
Mar 19 '27 50.00	Mar 19 '27 50.00	1.31	1.30
Jun 17 '27 48.00	Jun 17 '27 48.00	3.16	0.70
Jun 17 '27 49.00	Jun 17 '27 49.00	2.79	0.30

Bull Put Spreads

Short	Long	Credit	Width
Jun 17 '27 49.00	Jun 17 '27 48.00	0.48	1.00

Bear Call Spreads

Short	Long	Credit	Width
Jun 17 '27 48.00	Jun 17 '27 50.00	1.56	2.00
Jun 17 '27 48.00	Jun 17 '27 49.00	0.85	1.00
Jun 17 '27 48.00	Jun 17 '27 55.00	1.34	7.00

Bull Call Spreads

Short	Long	Debit	Width
Jun 17 '27 55.00	Jun 17 '27 48.00	-1.34	7.00
Jun 17 '27 49.00	Jun 17 '27 48.00	-0.85	1.00
Jun 17 '27 50.00	Jun 17 '27 48.00	-1.56	2.00

Bear Put Spreads

Short	Long	Debit	Width
Jun 17 '27 48.00	Jun 17 '27 49.00	-0.48	1.00

Calendar Call Spreads

Short	Long	Debit	Months
Mar 19 '27 55.00	Jun 17 '27 55.00	1.58	3
Nov 20 '26 50.00	Mar 19 '27 50.00	0.59	4
Nov 20 '26 50.00	Jun 17 '27 50.00	-0.13	7
Mar 19 '27 50.00	Jun 17 '27 50.00	-0.71	3

Calendar Put Spreads

Short	Long	Debit	Months
Nov 20 '26 50.00	Dec 18 '26 50.00	3.16	1
Nov 20 '26 50.00	Jan 15 '27 50.00	0.98	2
Nov 20 '26 50.00	Mar 19 '27 50.00	3.59	4
Dec 18 '26 50.00	Jan 15 '27 50.00	-2.18	1