Options Chain for VERISIGN INC COM (VRSN) - $283.00 as of 10/1/2026 7:18:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 160.70 | 164.40 | 162.55 | % | 1.30 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 130.00 | 156.10 | 159.50 | 157.80 | % | 1.21 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 135.00 | 150.70 | 154.50 | 152.60 | 117.05 | 0.00 | 0.00% | 1.13 | 0 | 6 | 1.38 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 146.20 | 149.50 | 147.85 | % | 1.06 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 145.00 | 140.80 | 144.60 | 142.70 | % | 0.98 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 150.00 | 135.80 | 139.60 | 137.70 | % | 0.92 | 0 | 3 | 1.22 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 155.00 | 130.90 | 134.70 | 132.80 | % | 0.86 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 160.00 | 125.90 | 129.60 | 127.75 | % | 0.80 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 165.00 | 121.00 | 124.70 | 122.85 | % | 0.74 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 170.00 | 116.00 | 119.70 | 117.85 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 175.00 | 111.10 | 114.80 | 112.95 | % | 0.65 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 180.00 | 106.10 | 109.80 | 107.95 | 100.99 | 0.00 | 0.00% | 0.60 | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 101.20 | 105.00 | 103.10 | 81.40 | 0.00 | 0.00% | 0.56 | 0 | 2 | 0.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 96.30 | 100.00 | 98.15 | 77.40 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.85 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/1/2026 3:59:58 PM EST |
| 195.00 | 91.30 | 95.00 | 93.15 | 73.00 | 0.00 | 0.00% | 0.48 | 0 | 5 | 0.82 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 10/1/2026 3:59:58 PM EST |
| 200.00 | 86.40 | 90.10 | 88.25 | 89.80 | 0.00 | 0.00% | 0.44 | 0 | 126 | 0.77 | 1.00 | 0.00 | -0.01 | 8/24/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 76.60 | 80.40 | 78.50 | 77.75 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.70 | 0.99 | 0.00 | -0.01 | 7/30/2026 | 10/1/2026 3:59:58 PM EST |
| 220.00 | 66.80 | 70.50 | 68.65 | 63.15 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.63 | 0.98 | 0.00 | -0.02 | 7/17/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 57.20 | 60.90 | 59.05 | 72.50 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.33 | 0.96 | 0.00 | -0.04 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 240.00 | 48.10 | 51.50 | 49.80 | 59.10 | 0.00 | 0.00% | 0.21 | 0 | 72 | 0.38 | 0.93 | 0.00 | -0.06 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 250.00 | 39.10 | 42.40 | 40.75 | 46.55 | 0.00 | 0.00% | 0.16 | 0 | 59 | 0.33 | 0.88 | 0.01 | -0.10 | 9/23/2026 | 10/1/2026 3:59:58 PM EST |
| 260.00 | 30.10 | 34.00 | 32.05 | 45.25 | 0.00 | 0.00% | 0.12 | 0 | 33 | 0.32 | 0.82 | 0.01 | -0.12 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 270.00 | 22.90 | 26.30 | 24.60 | 19.85 | 0.00 | 0.00% | 0.09 | 0 | 13 | 0.32 | 0.73 | 0.01 | -0.14 | 8/17/2026 | 10/1/2026 3:59:58 PM EST |
| 280.00 | 15.70 | 19.80 | 17.75 | 13.40 | 0.00 | 0.00% | 0.06 | 0 | 553 | 0.31 | 0.63 | 0.01 | -0.15 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 290.00 | 10.80 | 14.50 | 12.65 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.31 | 0.51 | 0.01 | -0.15 | 9/30/2026 | 10/1/2026 3:59:58 PM EST |
| 300.00 | 7.10 | 9.40 | 8.25 | 8.00 | -0.12 | -1.48% | 0.03 | 1 | 50 | 0.30 | 0.40 | 0.01 | -0.14 | 10/1/2026 | 10/1/2026 3:59:58 PM EST |
| 310.00 | 4.50 | 6.70 | 5.60 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.31 | 0.29 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 320.00 | 2.00 | 5.80 | 3.90 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.32 | 0.21 | 0.01 | -0.10 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 330.00 | 0.85 | 4.60 | 2.73 | 8.00 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.32 | 0.14 | 0.01 | -0.08 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 340.00 | 0.00 | 3.30 | 1.65 | 5.15 | 0.00 | 0.00% | 0.00 | 0 | 543 | 0.41 | 0.09 | 0.00 | -0.05 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 350.00 | 0.00 | 3.20 | 1.60 | 3.80 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.46 | 0.05 | 0.00 | -0.04 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 360.00 | 0.40 | 2.10 | 1.25 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.38 | 0.04 | 0.00 | -0.03 | 9/15/2026 | 10/1/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 2.60 | 1.30 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.51 | 0.02 | 0.00 | -0.02 | 9/18/2026 | 10/1/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 2.35 | 1.18 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.57 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 400.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 410.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.63 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.66 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/1/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/1/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.75 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.77 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/1/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/1/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.34 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.28 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/1/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.85 | 0.43 | 0.20 | % | 0.00 | 1 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/1/2026 3:59:58 PM EST | |
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/1/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 0.99 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.95 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/1/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/1/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 2.35 | 1.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.87 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/1/2026 3:59:58 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/1/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.76 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.55 | 1.28 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.72 | 0.00 | 0.00 | -0.01 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.70 | 1.35 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.65 | -0.01 | 0.00 | -0.01 | 7/20/2026 | 10/1/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.95 | 1.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.59 | -0.02 | 0.00 | -0.02 | 9/21/2026 | 10/1/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 3.20 | 1.60 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.53 | -0.04 | 0.00 | -0.04 | 9/17/2026 | 10/1/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 3.50 | 1.75 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.47 | -0.07 | 0.00 | -0.06 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 250.00 | 0.40 | 4.50 | 2.45 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.33 | -0.12 | 0.01 | -0.10 | 9/22/2026 | 10/1/2026 3:59:58 PM EST |
| 260.00 | 2.15 | 5.80 | 3.98 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 359 | 0.34 | -0.18 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 270.00 | 4.30 | 8.50 | 6.40 | 9.35 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.33 | -0.27 | 0.01 | -0.14 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 280.00 | 7.80 | 11.50 | 9.65 | 12.09 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.33 | -0.38 | 0.01 | -0.15 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 290.00 | 12.10 | 15.90 | 14.00 | 19.42 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.31 | -0.49 | 0.01 | -0.15 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 300.00 | 18.30 | 21.70 | 20.00 | 23.85 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.31 | -0.60 | 0.01 | -0.14 | 9/28/2026 | 10/1/2026 3:59:58 PM EST |
| 310.00 | 25.60 | 29.50 | 27.55 | 33.60 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.33 | -0.71 | 0.01 | -0.12 | 9/29/2026 | 10/1/2026 3:59:58 PM EST |
| 320.00 | 33.80 | 37.70 | 35.75 | % | 0.11 | 0 | 0 | 0.33 | -0.79 | 0.01 | -0.10 | 10/1/2026 3:59:58 PM EST | |||
| 330.00 | 42.70 | 46.50 | 44.60 | % | 0.14 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.08 | 10/1/2026 3:59:58 PM EST | |||
| 340.00 | 52.00 | 55.80 | 53.90 | % | 0.16 | 0 | 0 | 0.41 | -0.91 | 0.00 | -0.05 | 10/1/2026 3:59:58 PM EST | |||
| 350.00 | 61.60 | 65.30 | 63.45 | % | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.04 | 10/1/2026 3:59:58 PM EST | |||
| 360.00 | 71.30 | 75.00 | 73.15 | % | 0.20 | 0 | 0 | 0.50 | -0.96 | 0.00 | -0.03 | 10/1/2026 3:59:58 PM EST | |||
| 370.00 | 81.20 | 85.00 | 83.10 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/1/2026 3:59:58 PM EST | |||
| 380.00 | 91.20 | 95.00 | 93.10 | % | 0.24 | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 390.00 | 101.20 | 105.00 | 103.10 | % | 0.26 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 10/1/2026 3:59:58 PM EST | |||
| 400.00 | 111.20 | 115.00 | 113.10 | % | 0.28 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 410.00 | 121.20 | 125.00 | 123.10 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 420.00 | 131.20 | 135.00 | 133.10 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 430.00 | 141.20 | 145.00 | 143.10 | % | 0.33 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 440.00 | 151.20 | 155.00 | 153.10 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 450.00 | 161.20 | 165.00 | 163.10 | % | 0.36 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST | |||
| 460.00 | 171.20 | 175.00 | 173.10 | % | 0.38 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/1/2026 3:59:58 PM EST |