Options Chain for VERISIGN INC COM (VRSN) - $299.00 as of 10/26/2026 9:40:17 AM 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 | 173.50 | 177.50 | 175.50 | % | 1.40 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 130.00 | 168.50 | 172.50 | 170.50 | % | 1.31 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 135.00 | 163.50 | 167.50 | 165.50 | 117.05 | 0.00 | 0.00% | 1.23 | 0 | 6 | 1.88 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/23/2026 3:59:54 PM EST |
| 140.00 | 158.50 | 162.70 | 160.60 | % | 1.15 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 145.00 | 153.50 | 157.70 | 155.60 | % | 1.07 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 150.00 | 148.50 | 152.70 | 150.60 | % | 1.00 | 0 | 3 | 1.67 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 155.00 | 143.50 | 147.60 | 145.55 | % | 0.94 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 160.00 | 138.50 | 142.60 | 140.55 | % | 0.88 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 165.00 | 133.50 | 137.80 | 135.65 | % | 0.82 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 170.00 | 128.50 | 132.80 | 130.65 | % | 0.77 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 175.00 | 123.50 | 127.60 | 125.55 | % | 0.72 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 180.00 | 118.50 | 122.70 | 120.60 | 100.99 | 0.00 | 0.00% | 0.67 | 0 | 3 | 1.26 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/23/2026 3:59:54 PM EST |
| 185.00 | 113.50 | 117.70 | 115.60 | 81.40 | 0.00 | 0.00% | 0.62 | 0 | 2 | 1.23 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/23/2026 3:59:54 PM EST |
| 190.00 | 108.60 | 112.90 | 110.75 | 77.40 | 0.00 | 0.00% | 0.58 | 0 | 11 | 1.16 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/23/2026 3:59:54 PM EST |
| 195.00 | 103.50 | 107.90 | 105.70 | 73.00 | 0.00 | 0.00% | 0.54 | 0 | 5 | 1.13 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/23/2026 3:59:54 PM EST |
| 200.00 | 98.70 | 102.70 | 100.70 | 108.30 | 0.00 | 0.00% | 0.50 | 0 | 126 | 1.06 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 10/23/2026 3:59:54 PM EST |
| 210.00 | 89.00 | 92.60 | 90.80 | 77.75 | 0.00 | 0.00% | 0.43 | 0 | 5 | 0.94 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 10/23/2026 3:59:54 PM EST |
| 220.00 | 79.00 | 82.70 | 80.85 | 63.15 | 0.00 | 0.00% | 0.37 | 0 | 9 | 0.84 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 10/23/2026 3:59:54 PM EST |
| 230.00 | 69.10 | 72.70 | 70.90 | 72.50 | 0.00 | 0.00% | 0.31 | 0 | 51 | 0.75 | 0.99 | 0.00 | -0.01 | 9/14/2026 | 10/23/2026 3:59:54 PM EST |
| 240.00 | 59.80 | 62.80 | 61.30 | 70.73 | 0.00 | 0.00% | 0.26 | 0 | 72 | 0.61 | 0.98 | 0.00 | -0.04 | 10/22/2026 | 10/23/2026 3:59:54 PM EST |
| 250.00 | 49.80 | 53.00 | 51.40 | 46.55 | 0.00 | 0.00% | 0.21 | 0 | 59 | 0.53 | 0.97 | 0.00 | -0.06 | 9/23/2026 | 10/23/2026 3:59:54 PM EST |
| 260.00 | 39.90 | 43.30 | 41.60 | 37.00 | 0.00 | 0.00% | 0.16 | 0 | 32 | 0.46 | 0.93 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 270.00 | 31.00 | 34.10 | 32.55 | 28.60 | 0.00 | 0.00% | 0.12 | 0 | 12 | 0.41 | 0.88 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 280.00 | 22.60 | 25.60 | 24.10 | 26.00 | 0.00 | 0.00% | 0.09 | 0 | 342 | 0.31 | 0.80 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 290.00 | 15.30 | 18.30 | 16.80 | 19.60 | 0.00 | 0.00% | 0.06 | 0 | 51 | 0.31 | 0.68 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 300.00 | 9.50 | 11.70 | 10.60 | 14.20 | 0.00 | 0.00% | 0.04 | 0 | 67 | 0.30 | 0.54 | 0.02 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 310.00 | 4.70 | 7.70 | 6.20 | 8.50 | 0.00 | 0.00% | 0.02 | 0 | 1,815 | 0.30 | 0.38 | 0.02 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 320.00 | 2.50 | 5.80 | 4.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 1,990 | 0.32 | 0.24 | 0.01 | -0.14 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 330.00 | 1.10 | 3.90 | 2.50 | 2.48 | 0.00 | 0.00% | 0.01 | 0 | 1,870 | 0.33 | 0.14 | 0.01 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 340.00 | 0.10 | 3.00 | 1.55 | 1.58 | 0.00 | 0.00% | 0.00 | 0 | 650 | 0.32 | 0.08 | 0.01 | -0.07 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.95 | 1.48 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 296 | 0.49 | 0.04 | 0.00 | -0.03 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 360.00 | 0.25 | 2.00 | 1.13 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 264 | 0.38 | 0.02 | 0.00 | -0.02 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 122 | 0.34 | 0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.61 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.66 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/23/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 237 | 0.43 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.75 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/23/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/23/2026 3:59:54 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/23/2026 3:59:54 PM EST |
| 440.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.87 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/23/2026 3:59:54 PM EST |
| 450.00 | 0.00 | 0.20 | 0.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/23/2026 3:59:54 PM EST |
| 460.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.63 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/23/2026 3:59:54 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 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.95 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/23/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 24 | 1.87 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.79 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/23/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.73 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/23/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 4 | 1.59 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 1.53 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.47 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/23/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.35 | 1.18 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.42 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.40 | 1.20 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.36 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/23/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.40 | 1.20 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/23/2026 3:59:54 PM EST |
| 180.00 | 0.00 | 2.45 | 1.23 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.25 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/23/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.20 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/23/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.10 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 10/23/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.02 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/23/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.92 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 10/23/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.83 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.51 | -0.01 | 0.00 | -0.01 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 240.00 | 0.20 | 0.60 | 0.40 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.44 | -0.02 | 0.00 | -0.04 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 250.00 | 0.20 | 1.35 | 0.78 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.41 | -0.03 | 0.00 | -0.06 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 260.00 | 0.20 | 1.00 | 0.60 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 2,060 | 0.32 | -0.07 | 0.00 | -0.10 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 270.00 | 0.95 | 2.10 | 1.53 | 1.72 | 0.00 | 0.00% | 0.01 | 0 | 1,930 | 0.33 | -0.12 | 0.01 | -0.13 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 280.00 | 2.60 | 3.90 | 3.25 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.33 | -0.20 | 0.01 | -0.16 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 290.00 | 4.00 | 7.30 | 5.65 | 5.40 | 0.00 | 0.00% | 0.02 | 0 | 233 | 0.32 | -0.32 | 0.01 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 300.00 | 8.50 | 10.80 | 9.65 | 8.85 | 0.00 | 0.00% | 0.03 | 0 | 210 | 0.31 | -0.47 | 0.02 | -0.19 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 310.00 | 14.00 | 17.00 | 15.50 | 14.30 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.31 | -0.62 | 0.02 | -0.18 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 320.00 | 21.30 | 24.40 | 22.85 | 24.25 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.31 | -0.76 | 0.01 | -0.14 | 10/14/2026 | 10/23/2026 3:59:54 PM EST |
| 330.00 | 30.50 | 33.50 | 32.00 | % | 0.10 | 0 | 0 | 0.35 | -0.86 | 0.01 | -0.10 | 10/23/2026 3:59:54 PM EST | |||
| 340.00 | 39.20 | 42.50 | 40.85 | % | 0.12 | 0 | 0 | 0.41 | -0.92 | 0.01 | -0.07 | 10/23/2026 3:59:54 PM EST | |||
| 350.00 | 48.60 | 52.00 | 50.30 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.03 | 10/23/2026 3:59:54 PM EST | |||
| 360.00 | 58.00 | 62.00 | 60.00 | % | 0.17 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.02 | 10/23/2026 3:59:54 PM EST | |||
| 370.00 | 68.10 | 71.80 | 69.95 | % | 0.19 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 10/23/2026 3:59:54 PM EST | |||
| 380.00 | 78.10 | 81.90 | 80.00 | % | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 390.00 | 88.60 | 91.70 | 90.15 | 91.60 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.67 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 400.00 | 98.10 | 101.90 | 100.00 | 101.60 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 410.00 | 108.10 | 111.90 | 110.00 | % | 0.27 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 420.00 | 117.70 | 122.00 | 119.85 | % | 0.29 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 430.00 | 127.70 | 132.00 | 129.85 | 129.70 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 10/23/2026 3:59:54 PM EST |
| 440.00 | 137.70 | 142.00 | 139.85 | % | 0.32 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 450.00 | 147.70 | 152.00 | 149.85 | % | 0.33 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST | |||
| 460.00 | 157.70 | 162.00 | 159.85 | % | 0.35 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 10/23/2026 3:59:54 PM EST |