Options Chain for VERISIGN INC COM (VRSN) - $264.00 as of 10/15/2025 8:13:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 143.40 | 147.40 | 145.40 | % | 1.21 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 125.00 | 138.40 | 142.40 | 140.40 | % | 1.12 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 130.00 | 133.40 | 137.40 | 135.40 | % | 1.04 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 128.40 | 132.40 | 130.40 | % | 0.97 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 140.00 | 123.50 | 127.50 | 125.50 | % | 0.90 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 145.00 | 118.50 | 122.50 | 120.50 | % | 0.83 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 150.00 | 113.50 | 117.50 | 115.50 | % | 0.77 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 155.00 | 108.60 | 112.60 | 110.60 | % | 0.71 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 160.00 | 103.50 | 107.60 | 105.55 | % | 0.66 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 165.00 | 98.60 | 102.60 | 100.60 | % | 0.61 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 170.00 | 93.60 | 97.70 | 95.65 | 74.54 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 3/18/2025 | 10/14/2025 3:59:59 PM EST |
| 175.00 | 88.70 | 92.70 | 90.70 | % | 0.52 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 180.00 | 83.70 | 87.70 | 85.70 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 185.00 | 78.80 | 82.80 | 80.80 | 103.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.02 | 9/12/2025 | 10/14/2025 3:59:59 PM EST |
| 190.00 | 73.80 | 77.90 | 75.85 | % | 0.40 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 195.00 | 68.90 | 72.90 | 70.90 | 89.58 | 0.00 | 0.00% | 0.36 | 0 | 363 | 0.80 | 0.99 | 0.00 | -0.01 | 7/15/2025 | 10/14/2025 3:59:59 PM EST |
| 200.00 | 64.00 | 68.00 | 66.00 | 62.80 | 0.00 | 0.00% | 0.33 | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/14/2025 3:59:59 PM EST |
| 210.00 | 55.50 | 57.60 | 56.55 | 59.20 | 0.00 | 0.00% | 0.27 | 0 | 3 | 0.39 | 0.96 | 0.00 | -0.05 | 10/8/2025 | 10/14/2025 3:59:59 PM EST |
| 220.00 | 45.20 | 48.30 | 46.75 | 48.26 | 0.00 | 0.00% | 0.21 | 0 | 25 | 0.54 | 0.94 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 230.00 | 35.60 | 38.80 | 37.20 | 60.00 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.35 | 0.92 | 0.01 | -0.06 | 5/9/2025 | 10/14/2025 3:59:59 PM EST |
| 240.00 | 25.80 | 29.80 | 27.80 | 68.55 | 0.00 | 0.00% | 0.12 | 0 | 4 | 0.28 | 0.85 | 0.01 | -0.11 | 7/25/2025 | 10/14/2025 3:59:59 PM EST |
| 250.00 | 18.50 | 21.70 | 20.10 | 42.55 | 0.00 | 0.00% | 0.08 | 0 | 65 | 0.30 | 0.75 | 0.01 | -0.13 | 9/18/2025 | 10/14/2025 3:59:59 PM EST |
| 260.00 | 13.00 | 14.10 | 13.55 | 13.53 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.30 | 0.62 | 0.02 | -0.14 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 270.00 | 7.60 | 8.90 | 8.25 | 9.12 | 0.00 | 0.00% | 0.03 | 0 | 1,113 | 0.29 | 0.46 | 0.02 | -0.14 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 280.00 | 3.00 | 6.10 | 4.55 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 1,086 | 0.28 | 0.31 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 290.00 | 1.05 | 3.90 | 2.48 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.28 | 0.19 | 0.01 | -0.09 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 300.00 | 0.00 | 2.95 | 1.48 | 1.36 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.39 | 0.10 | 0.01 | -0.06 | 10/9/2025 | 10/14/2025 3:59:59 PM EST |
| 310.00 | 0.00 | 3.00 | 1.50 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 73 | 0.45 | 0.05 | 0.00 | -0.03 | 10/8/2025 | 10/14/2025 3:59:59 PM EST |
| 320.00 | 0.05 | 1.15 | 0.60 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.31 | 0.02 | 0.00 | -0.02 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.52 | 0.01 | 0.00 | -0.01 | 9/26/2025 | 10/14/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.57 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/14/2025 3:59:59 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 10/14/2025 3:59:59 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 1.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 10/14/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 10/14/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/14/2025 3:59:59 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/14/2025 3:59:59 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.82 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/14/2025 3:59:59 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.46 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/14/2025 3:59:59 PM EST |
| 125.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 10/14/2025 3:59:59 PM EST |
| 130.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | 0.69 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 10/14/2025 3:59:59 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 6/2/2025 | 10/14/2025 3:59:59 PM EST |
| 155.00 | 0.00 | 1.15 | 0.58 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 10/14/2025 3:59:59 PM EST |
| 160.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 10/14/2025 3:59:59 PM EST |
| 165.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 10/14/2025 3:59:59 PM EST |
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/14/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 10/14/2025 3:59:59 PM EST |
| 185.00 | 0.05 | 0.95 | 0.50 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 635 | 0.56 | -0.01 | 0.00 | -0.02 | 9/18/2025 | 10/14/2025 3:59:59 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 116 | 0.65 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 10/14/2025 3:59:59 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 276 | 0.61 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 10/14/2025 3:59:59 PM EST |
| 200.00 | 0.00 | 1.80 | 0.90 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.63 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 10/14/2025 3:59:59 PM EST |
| 210.00 | 0.40 | 0.85 | 0.63 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 985 | 0.43 | -0.04 | 0.00 | -0.05 | 9/12/2025 | 10/14/2025 3:59:59 PM EST |
| 220.00 | 0.50 | 1.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.38 | -0.06 | 0.00 | -0.07 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 3.40 | 1.70 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.46 | -0.08 | 0.01 | -0.06 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 240.00 | 0.80 | 4.20 | 2.50 | 3.04 | 0.00 | 0.00% | 0.01 | 0 | 109 | 0.33 | -0.15 | 0.01 | -0.11 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 250.00 | 3.30 | 4.70 | 4.00 | 3.86 | 0.00 | 0.00% | 0.02 | 0 | 93 | 0.30 | -0.25 | 0.01 | -0.13 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 260.00 | 6.40 | 8.20 | 7.30 | 7.56 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.30 | -0.38 | 0.02 | -0.14 | 10/14/2025 | 10/14/2025 3:59:59 PM EST |
| 270.00 | 11.10 | 14.20 | 12.65 | 11.00 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.31 | -0.54 | 0.02 | -0.14 | 10/8/2025 | 10/14/2025 3:59:59 PM EST |
| 280.00 | 17.60 | 20.90 | 19.25 | 19.80 | 0.00 | 0.00% | 0.07 | 0 | 75 | 0.31 | -0.69 | 0.01 | -0.12 | 10/13/2025 | 10/14/2025 3:59:59 PM EST |
| 290.00 | 24.90 | 28.90 | 26.90 | 8.60 | 0.00 | 0.00% | 0.09 | 0 | 57 | 0.37 | -0.81 | 0.01 | -0.09 | 7/28/2025 | 10/14/2025 3:59:59 PM EST |
| 300.00 | 33.90 | 36.90 | 35.40 | 14.20 | 0.00 | 0.00% | 0.12 | 0 | 9 | 0.33 | -0.90 | 0.01 | -0.06 | 7/25/2025 | 10/14/2025 3:59:59 PM EST |
| 310.00 | 43.60 | 46.60 | 45.10 | % | 0.15 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 10/14/2025 3:59:59 PM EST | |||
| 320.00 | 53.10 | 57.10 | 55.10 | % | 0.17 | 0 | 0 | 0.48 | -0.98 | 0.00 | -0.02 | 10/14/2025 3:59:59 PM EST | |||
| 330.00 | 62.90 | 66.90 | 64.90 | % | 0.20 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 10/14/2025 3:59:59 PM EST | |||
| 340.00 | 72.90 | 77.00 | 74.95 | % | 0.22 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 350.00 | 82.90 | 87.00 | 84.95 | % | 0.24 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 360.00 | 92.90 | 97.00 | 94.95 | % | 0.26 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 370.00 | 102.90 | 107.00 | 104.95 | % | 0.28 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 380.00 | 112.90 | 117.00 | 114.95 | % | 0.30 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 390.00 | 122.90 | 127.00 | 124.95 | % | 0.32 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 400.00 | 132.90 | 137.00 | 134.95 | % | 0.34 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 410.00 | 142.90 | 147.00 | 144.95 | % | 0.35 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 420.00 | 152.90 | 157.00 | 154.95 | % | 0.37 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST | |||
| 430.00 | 162.90 | 167.00 | 164.95 | % | 0.38 | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 10/14/2025 3:59:59 PM EST |