Options Chain for VERISIGN INC COM (VRSN) - $281.80 as of 8/24/2026 7:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 139.50 | 143.70 | 141.60 | % | 0.94 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 155.00 | 134.60 | 138.80 | 136.70 | % | 0.88 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 160.00 | 129.80 | 133.60 | 131.70 | % | 0.82 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 165.00 | 124.70 | 128.80 | 126.75 | % | 0.77 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 170.00 | 119.70 | 123.90 | 121.80 | % | 0.72 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 175.00 | 114.80 | 118.90 | 116.85 | % | 0.67 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 180.00 | 109.90 | 113.80 | 111.85 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 185.00 | 105.00 | 109.20 | 107.10 | % | 0.58 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 190.00 | 100.00 | 104.10 | 102.05 | % | 0.54 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 195.00 | 95.20 | 99.30 | 97.25 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 200.00 | 90.20 | 94.30 | 92.25 | % | 0.46 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 210.00 | 80.30 | 84.40 | 82.35 | % | 0.39 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 220.00 | 70.90 | 74.50 | 72.70 | % | 0.33 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 230.00 | 61.50 | 64.80 | 63.15 | % | 0.27 | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.05 | 8/24/2026 3:59:49 PM EST | |||
| 240.00 | 52.10 | 55.30 | 53.70 | % | 0.22 | 0 | 0 | 0.45 | 0.95 | 0.00 | -0.06 | 8/24/2026 3:59:49 PM EST | |||
| 250.00 | 42.90 | 46.10 | 44.50 | % | 0.18 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.08 | 8/24/2026 3:59:49 PM EST | |||
| 260.00 | 34.20 | 37.40 | 35.80 | % | 0.14 | 0 | 0 | 0.33 | 0.85 | 0.01 | -0.11 | 8/24/2026 3:59:49 PM EST | |||
| 270.00 | 26.20 | 29.50 | 27.85 | 17.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.33 | 0.76 | 0.01 | -0.13 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 280.00 | 19.10 | 22.70 | 20.90 | 10.43 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.32 | 0.66 | 0.01 | -0.14 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 290.00 | 13.20 | 16.90 | 15.05 | 24.00 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.31 | 0.55 | 0.01 | -0.14 | 8/3/2026 | 8/24/2026 3:59:49 PM EST |
| 300.00 | 9.00 | 12.10 | 10.55 | 5.90 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.31 | 0.44 | 0.01 | -0.14 | 8/21/2026 | 8/24/2026 3:59:49 PM EST |
| 310.00 | 4.80 | 8.70 | 6.75 | 6.00 | +1.70 | +39.54% | 0.02 | 1 | 4 | 0.30 | 0.33 | 0.01 | -0.12 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 320.00 | 2.45 | 6.40 | 4.43 | 7.60 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.30 | 0.23 | 0.01 | -0.10 | 7/31/2026 | 8/24/2026 3:59:49 PM EST |
| 330.00 | 1.50 | 4.10 | 2.80 | 3.00 | +0.85 | +39.54% | 0.01 | 3 | 1,507 | 0.30 | 0.16 | 0.01 | -0.08 | 8/24/2026 | 8/24/2026 3:59:49 PM EST |
| 340.00 | 0.05 | 3.70 | 1.88 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.28 | 0.10 | 0.01 | -0.06 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 350.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 8/24/2026 3:59:49 PM EST | |||
| 360.00 | 0.00 | 3.00 | 1.50 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.45 | 0.04 | 0.00 | -0.03 | 8/5/2026 | 8/24/2026 3:59:49 PM EST |
| 370.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 175.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/24/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 8/24/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 2.40 | 1.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.72 | 0.00 | 0.00 | -0.01 | 8/6/2026 | 8/24/2026 3:59:49 PM EST |
| 210.00 | 0.00 | 1.80 | 0.90 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.60 | 0.00 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 220.00 | 0.00 | 1.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.52 | -0.01 | 0.00 | -0.03 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 230.00 | 0.35 | 1.30 | 0.83 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.38 | -0.02 | 0.00 | -0.05 | 8/18/2026 | 8/24/2026 3:59:49 PM EST |
| 240.00 | 0.30 | 2.20 | 1.25 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.05 | 0.00 | -0.06 | 8/20/2026 | 8/24/2026 3:59:49 PM EST |
| 250.00 | 0.90 | 3.80 | 2.35 | 3.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.35 | -0.09 | 0.00 | -0.08 | 8/19/2026 | 8/24/2026 3:59:49 PM EST |
| 260.00 | 1.95 | 4.70 | 3.33 | 7.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.33 | -0.15 | 0.01 | -0.11 | 7/31/2026 | 8/24/2026 3:59:49 PM EST |
| 270.00 | 3.00 | 7.20 | 5.10 | 11.43 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.31 | -0.24 | 0.01 | -0.13 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 280.00 | 6.40 | 10.00 | 8.20 | 11.13 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.31 | -0.34 | 0.01 | -0.14 | 8/14/2026 | 8/24/2026 3:59:49 PM EST |
| 290.00 | 10.40 | 14.30 | 12.35 | 23.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.31 | -0.45 | 0.01 | -0.14 | 8/17/2026 | 8/24/2026 3:59:49 PM EST |
| 300.00 | 15.60 | 19.30 | 17.45 | % | 0.06 | 0 | 0 | 0.29 | -0.56 | 0.01 | -0.14 | 8/24/2026 3:59:49 PM EST | |||
| 310.00 | 22.50 | 25.90 | 24.20 | % | 0.08 | 0 | 0 | 0.29 | -0.67 | 0.01 | -0.12 | 8/24/2026 3:59:49 PM EST | |||
| 320.00 | 30.90 | 33.60 | 32.25 | % | 0.10 | 0 | 0 | 0.30 | -0.77 | 0.01 | -0.10 | 8/24/2026 3:59:49 PM EST | |||
| 330.00 | 38.90 | 42.30 | 40.60 | % | 0.12 | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.08 | 8/24/2026 3:59:49 PM EST | |||
| 340.00 | 48.10 | 51.30 | 49.70 | % | 0.15 | 0 | 0 | 0.39 | -0.90 | 0.01 | -0.06 | 8/24/2026 3:59:49 PM EST | |||
| 350.00 | 57.60 | 60.90 | 59.25 | % | 0.17 | 0 | 0 | 0.42 | -0.94 | 0.00 | -0.04 | 8/24/2026 3:59:49 PM EST | |||
| 360.00 | 67.10 | 71.20 | 69.15 | % | 0.19 | 0 | 0 | 0.48 | -0.96 | 0.00 | -0.03 | 8/24/2026 3:59:49 PM EST | |||
| 370.00 | 77.10 | 81.30 | 79.20 | % | 0.21 | 0 | 0 | 0.52 | -0.98 | 0.00 | -0.02 | 8/24/2026 3:59:49 PM EST | |||
| 380.00 | 87.10 | 91.10 | 89.10 | % | 0.23 | 0 | 0 | 0.55 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 390.00 | 97.10 | 101.10 | 99.10 | % | 0.25 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 8/24/2026 3:59:49 PM EST | |||
| 400.00 | 107.10 | 111.20 | 109.15 | % | 0.27 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 410.00 | 117.10 | 121.10 | 119.10 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST | |||
| 420.00 | 127.10 | 131.20 | 129.15 | % | 0.31 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:49 PM EST |