Options Chain for VERISIGN INC COM (VRSN) - $252.67 as of 11/26/2025 9:04:45 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 96.60 | 100.70 | 98.65 | % | 0.64 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 160.00 | 91.60 | 95.70 | 93.65 | % | 0.59 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 165.00 | 86.60 | 90.80 | 88.70 | % | 0.54 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 170.00 | 81.70 | 85.50 | 83.60 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 175.00 | 76.80 | 80.90 | 78.85 | % | 0.45 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 180.00 | 71.80 | 75.60 | 73.70 | % | 0.41 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 185.00 | 66.90 | 70.80 | 68.85 | % | 0.37 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 190.00 | 62.00 | 65.60 | 63.80 | 56.76 | 0.00 | 0.00% | 0.34 | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.03 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 195.00 | 57.10 | 60.80 | 58.95 | % | 0.30 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 200.00 | 52.30 | 56.00 | 54.15 | 46.30 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.48 | 0.97 | 0.00 | -0.06 | 11/10/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 42.60 | 46.40 | 44.50 | 44.06 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.42 | 0.94 | 0.00 | -0.08 | 11/17/2025 | 11/26/2025 4:00:01 PM EST |
| 220.00 | 34.00 | 36.50 | 35.25 | 27.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.35 | 0.90 | 0.01 | -0.09 | 10/27/2025 | 11/26/2025 4:00:01 PM EST |
| 230.00 | 24.60 | 28.00 | 26.30 | 24.86 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.33 | 0.83 | 0.01 | -0.11 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 16.50 | 19.50 | 18.00 | 18.80 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.23 | 0.74 | 0.01 | -0.12 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 9.60 | 11.40 | 10.50 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 82 | 0.21 | 0.60 | 0.02 | -0.11 | 11/19/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 6.10 | 7.70 | 6.90 | 6.68 | -1.02 | -13.25% | 0.03 | 1 | 73 | 0.24 | 0.41 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 270.00 | 3.00 | 3.30 | 3.15 | 3.40 | -0.25 | -6.85% | 0.01 | 3 | 5 | 0.23 | 0.24 | 0.02 | -0.07 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 280.00 | 1.30 | 1.70 | 1.50 | 2.10 | +0.13 | +6.60% | 0.01 | 2 | 37 | 0.23 | 0.14 | 0.01 | -0.05 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 290.00 | 0.00 | 1.00 | 0.50 | 1.20 | -0.52 | -30.24% | 0.00 | 1 | 3 | 0.26 | 0.07 | 0.01 | -0.03 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 300.00 | 0.00 | 0.65 | 0.33 | 0.60 | +0.10 | +20.00% | 0.00 | 2 | 1 | 0.28 | 0.04 | 0.00 | -0.02 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 310.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.41 | 0.01 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 320.00 | 0.00 | 2.25 | 1.13 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/26/2025 4:00:01 PM EST |
| 330.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 185.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.05 | 1.03 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.54 | -0.01 | 0.00 | -0.03 | 11/5/2025 | 11/26/2025 4:00:01 PM EST |
| 200.00 | 0.10 | 1.50 | 0.80 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.38 | -0.03 | 0.00 | -0.06 | 11/4/2025 | 11/26/2025 4:00:01 PM EST |
| 210.00 | 0.30 | 1.05 | 0.68 | 0.89 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.32 | -0.06 | 0.00 | -0.08 | 11/24/2025 | 11/26/2025 4:00:01 PM EST |
| 220.00 | 0.80 | 3.50 | 2.15 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.35 | -0.10 | 0.01 | -0.09 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 230.00 | 1.25 | 3.30 | 2.28 | 1.90 | -0.80 | -29.63% | 0.01 | 1 | 70 | 0.28 | -0.17 | 0.01 | -0.11 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 240.00 | 2.80 | 5.00 | 3.90 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 135 | 0.26 | -0.26 | 0.01 | -0.12 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 250.00 | 6.40 | 7.20 | 6.80 | 6.13 | 0.00 | 0.00% | 0.03 | 0 | 27 | 0.24 | -0.40 | 0.02 | -0.11 | 11/25/2025 | 11/26/2025 4:00:01 PM EST |
| 260.00 | 11.90 | 13.20 | 12.55 | 11.10 | +0.21 | +1.93% | 0.05 | 9 | 22 | 0.25 | -0.59 | 0.02 | -0.09 | 11/26/2025 | 11/26/2025 4:00:01 PM EST |
| 270.00 | 19.00 | 21.30 | 20.15 | % | 0.07 | 0 | 0 | 0.26 | -0.76 | 0.02 | -0.07 | 11/26/2025 4:00:01 PM EST | |||
| 280.00 | 26.20 | 29.60 | 27.90 | 34.29 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.30 | -0.86 | 0.01 | -0.05 | 11/20/2025 | 11/26/2025 4:00:01 PM EST |
| 290.00 | 36.10 | 39.30 | 37.70 | % | 0.13 | 0 | 0 | 0.37 | -0.93 | 0.01 | -0.03 | 11/26/2025 4:00:01 PM EST | |||
| 300.00 | 45.50 | 49.30 | 47.40 | % | 0.16 | 0 | 0 | 0.41 | -0.96 | 0.00 | -0.02 | 11/26/2025 4:00:01 PM EST | |||
| 310.00 | 55.50 | 59.30 | 57.40 | % | 0.19 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 11/26/2025 4:00:01 PM EST | |||
| 320.00 | 65.30 | 69.30 | 67.30 | % | 0.21 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 330.00 | 75.30 | 79.30 | 77.30 | % | 0.23 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 340.00 | 85.40 | 89.30 | 87.35 | % | 0.26 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 350.00 | 95.30 | 99.30 | 97.30 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 360.00 | 105.30 | 109.30 | 107.30 | % | 0.30 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST | |||
| 370.00 | 115.20 | 119.30 | 117.25 | % | 0.32 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/26/2025 4:00:01 PM EST |