Options Chain for VERISIGN INC COM (VRSN) - $269.55 as of 8/22/2025 8:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 123.60 | 127.50 | 125.55 | % | 0.87 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 118.60 | 122.50 | 120.55 | % | 0.80 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 113.70 | 117.00 | 115.35 | % | 0.74 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 108.60 | 112.60 | 110.60 | 125.60 | 0.00 | 0.00% | 0.69 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 8/22/2025 3:59:56 PM EST |
| 165.00 | 103.80 | 107.50 | 105.65 | % | 0.64 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 98.80 | 102.70 | 100.75 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 93.80 | 97.80 | 95.80 | % | 0.55 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 89.00 | 92.80 | 90.90 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 83.90 | 87.30 | 85.60 | % | 0.46 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 79.00 | 82.90 | 80.95 | 94.14 | 0.00 | 0.00% | 0.43 | 0 | 118 | 0.65 | 1.00 | 0.00 | 0.00 | 7/15/2025 | 8/22/2025 3:59:56 PM EST |
| 195.00 | 74.10 | 77.70 | 75.90 | 109.90 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.59 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/22/2025 3:59:56 PM EST |
| 200.00 | 69.20 | 73.10 | 71.15 | % | 0.36 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 59.40 | 63.30 | 61.35 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 8/22/2025 3:59:56 PM EST | |||
| 220.00 | 49.60 | 53.50 | 51.55 | % | 0.23 | 0 | 0 | 0.45 | 0.98 | 0.00 | -0.04 | 8/22/2025 3:59:56 PM EST | |||
| 230.00 | 40.00 | 44.00 | 42.00 | 50.37 | 0.00 | 0.00% | 0.18 | 0 | 10 | 0.40 | 0.96 | 0.00 | -0.05 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 30.80 | 34.60 | 32.70 | % | 0.14 | 0 | 0 | 0.36 | 0.89 | 0.01 | -0.06 | 8/22/2025 3:59:56 PM EST | |||
| 250.00 | 22.80 | 25.30 | 24.05 | 25.20 | 0.00 | 0.00% | 0.10 | 0 | 19 | 0.26 | 0.82 | 0.01 | -0.08 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 13.90 | 17.90 | 15.90 | 15.86 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.23 | 0.69 | 0.01 | -0.09 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 7.60 | 11.30 | 9.45 | 11.61 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.21 | 0.53 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 4.90 | 6.40 | 5.65 | 4.80 | -1.35 | -21.96% | 0.02 | 4 | 117 | 0.21 | 0.36 | 0.02 | -0.08 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 290.00 | 2.00 | 2.80 | 2.40 | 3.46 | +0.61 | +21.41% | 0.01 | 1 | 70 | 0.20 | 0.20 | 0.01 | -0.06 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 0.85 | 1.95 | 1.40 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.21 | 0.09 | 0.01 | -0.03 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 0.00 | 0.90 | 0.45 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.24 | 0.04 | 0.00 | -0.02 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.29 | 0.01 | 0.00 | -0.01 | 8/11/2025 | 8/22/2025 3:59:56 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 340.00 | 0.00 | 1.80 | 0.90 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.41 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 0.00 | 1.75 | 0.88 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/22/2025 3:59:56 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.54 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 210.00 | 0.00 | 1.50 | 0.75 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | -0.01 | 0.00 | -0.03 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 220.00 | 0.00 | 1.90 | 0.95 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.42 | -0.02 | 0.00 | -0.04 | 8/6/2025 | 8/22/2025 3:59:56 PM EST |
| 230.00 | 0.00 | 2.25 | 1.13 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.37 | -0.04 | 0.00 | -0.05 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 240.00 | 0.10 | 3.30 | 1.70 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.24 | -0.11 | 0.01 | -0.06 | 8/18/2025 | 8/22/2025 3:59:56 PM EST |
| 250.00 | 2.10 | 4.70 | 3.40 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.26 | -0.18 | 0.01 | -0.08 | 8/15/2025 | 8/22/2025 3:59:56 PM EST |
| 260.00 | 4.10 | 5.30 | 4.70 | 4.80 | -0.14 | -2.84% | 0.02 | 1 | 41 | 0.22 | -0.31 | 0.01 | -0.09 | 8/22/2025 | 8/22/2025 3:59:56 PM EST |
| 270.00 | 6.50 | 10.50 | 8.50 | 8.40 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.21 | -0.47 | 0.02 | -0.09 | 8/20/2025 | 8/22/2025 3:59:56 PM EST |
| 280.00 | 13.60 | 14.90 | 14.25 | % | 0.05 | 0 | 0 | 0.21 | -0.64 | 0.02 | -0.08 | 8/22/2025 3:59:56 PM EST | |||
| 290.00 | 20.20 | 23.10 | 21.65 | 24.64 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.27 | -0.80 | 0.01 | -0.06 | 7/30/2025 | 8/22/2025 3:59:56 PM EST |
| 300.00 | 28.60 | 32.60 | 30.60 | 27.50 | 0.00 | 0.00% | 0.10 | 0 | 47 | 0.31 | -0.91 | 0.01 | -0.03 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 310.00 | 38.60 | 42.50 | 40.55 | 28.29 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.02 | 7/29/2025 | 8/22/2025 3:59:56 PM EST |
| 320.00 | 48.70 | 52.50 | 50.60 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 8/22/2025 3:59:56 PM EST | |||
| 330.00 | 58.60 | 62.40 | 60.50 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 340.00 | 68.80 | 72.50 | 70.65 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 350.00 | 78.60 | 82.50 | 80.55 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 360.00 | 88.90 | 92.50 | 90.70 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 370.00 | 98.60 | 102.50 | 100.55 | 97.25 | 0.00 | 0.00% | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 8/22/2025 3:59:56 PM EST |
| 380.00 | 108.70 | 112.50 | 110.60 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 390.00 | 118.90 | 122.50 | 120.70 | % | 0.31 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST | |||
| 400.00 | 128.60 | 132.50 | 130.55 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/22/2025 3:59:56 PM EST |