Options Chain for VERISIGN INC COM (VRSN) - $304.04 as of 10/27/2026 10:03:13 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 | 152.40 | 156.40 | 154.40 | % | 1.03 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 155.00 | 147.50 | 151.50 | 149.50 | % | 0.96 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 160.00 | 142.60 | 146.50 | 144.55 | % | 0.90 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 165.00 | 137.60 | 141.50 | 139.55 | 98.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.06 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 10/27/2026 3:59:57 PM EST |
| 170.00 | 132.50 | 136.50 | 134.50 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 175.00 | 127.50 | 131.50 | 129.50 | % | 0.74 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 180.00 | 122.60 | 126.60 | 124.60 | % | 0.69 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 117.70 | 121.60 | 119.65 | % | 0.65 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 190.00 | 112.70 | 116.60 | 114.65 | % | 0.60 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 195.00 | 107.70 | 111.70 | 109.70 | % | 0.56 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 200.00 | 102.90 | 106.70 | 104.80 | % | 0.52 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 210.00 | 92.90 | 96.80 | 94.85 | % | 0.45 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 220.00 | 83.20 | 87.00 | 85.10 | % | 0.39 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 230.00 | 73.40 | 77.20 | 75.30 | 66.10 | 0.00 | 0.00% | 0.33 | 0 | 32 | 0.58 | 0.99 | 0.00 | -0.02 | 8/24/2026 | 10/27/2026 3:59:57 PM EST |
| 240.00 | 63.80 | 67.50 | 65.65 | 71.28 | 0.00 | 0.00% | 0.27 | 0 | 13 | 0.53 | 0.97 | 0.00 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 250.00 | 54.30 | 58.00 | 56.15 | 59.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.48 | 0.95 | 0.00 | -0.05 | 9/18/2026 | 10/27/2026 3:59:57 PM EST |
| 260.00 | 45.10 | 48.90 | 47.00 | 45.05 | +21.35 | +90.09% | 0.18 | 2 | 4 | 0.43 | 0.91 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 270.00 | 36.40 | 40.30 | 38.35 | 22.90 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.33 | 0.85 | 0.01 | -0.10 | 9/30/2026 | 10/27/2026 3:59:57 PM EST |
| 280.00 | 28.60 | 32.00 | 30.30 | 29.95 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.32 | 0.78 | 0.01 | -0.12 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 290.00 | 21.10 | 24.50 | 22.80 | 30.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.31 | 0.69 | 0.01 | -0.14 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 300.00 | 15.20 | 18.70 | 16.95 | 12.26 | 0.00 | 0.00% | 0.06 | 0 | 7 | 0.31 | 0.58 | 0.01 | -0.14 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 310.00 | 10.20 | 13.50 | 11.85 | 11.25 | -3.75 | -25.00% | 0.04 | 1 | 335 | 0.30 | 0.47 | 0.01 | -0.14 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 320.00 | 6.10 | 10.00 | 8.05 | 8.79 | 0.00 | 0.00% | 0.03 | 0 | 19 | 0.30 | 0.36 | 0.01 | -0.13 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 330.00 | 3.30 | 7.10 | 5.20 | 5.52 | 0.00 | 0.00% | 0.02 | 0 | 128 | 0.30 | 0.26 | 0.01 | -0.11 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 340.00 | 2.40 | 5.40 | 3.90 | 4.60 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.31 | 0.18 | 0.01 | -0.09 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 350.00 | 0.25 | 4.00 | 2.13 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.28 | 0.13 | 0.01 | -0.07 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 3.40 | 1.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.40 | 0.08 | 0.00 | -0.05 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 3.00 | 1.50 | 2.20 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.43 | 0.05 | 0.00 | -0.03 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.80 | 1.40 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.46 | 0.03 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 390.00 | 0.10 | 2.60 | 1.35 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 828 | 0.38 | 0.02 | 0.00 | -0.02 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.55 | 1.28 | 0.35 | -0.70 | -66.67% | 0.00 | 3 | 30 | 0.52 | 0.01 | 0.00 | -0.01 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.45 | 1.23 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.55 | 0.01 | 0.00 | -0.01 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.40 | 1.20 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 430.00 | 0.00 | 2.30 | 1.15 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 450.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/27/2026 3:59:57 PM EST |
| 460.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.68 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 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 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 101 | 1.18 | 0.00 | 0.00 | 0.00 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.13 | 0.00 | 0.00 | 0.00 | 7/28/2026 | 10/27/2026 3:59:57 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 10/27/2026 3:59:57 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.00 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/27/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.96 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/27/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.20 | 1.10 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 10/27/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | 2.09 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 10/27/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.80 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 10/27/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.77 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 210.00 | 0.00 | 2.30 | 1.15 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.70 | 0.00 | 0.00 | -0.01 | 8/18/2026 | 10/27/2026 3:59:57 PM EST |
| 220.00 | 0.00 | 2.40 | 1.20 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.63 | -0.01 | 0.00 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 230.00 | 0.00 | 2.50 | 1.25 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.57 | -0.01 | 0.00 | -0.02 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.52 | -0.03 | 0.00 | -0.03 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 250.00 | 0.00 | 3.20 | 1.60 | 1.00 | -1.25 | -55.56% | 0.01 | 6 | 23 | 0.47 | -0.05 | 0.00 | -0.05 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 260.00 | 0.30 | 3.80 | 2.05 | 1.44 | -0.36 | -20.00% | 0.01 | 1 | 129 | 0.33 | -0.09 | 0.00 | -0.08 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 270.00 | 1.95 | 4.90 | 3.43 | 3.33 | +0.33 | +11.00% | 0.01 | 2 | 145 | 0.34 | -0.15 | 0.01 | -0.10 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 280.00 | 3.20 | 7.00 | 5.10 | 5.20 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.33 | -0.22 | 0.01 | -0.12 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 290.00 | 6.10 | 9.50 | 7.80 | 7.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.32 | -0.31 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 300.00 | 9.80 | 13.00 | 11.40 | 13.43 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.31 | -0.42 | 0.01 | -0.14 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 310.00 | 14.80 | 18.50 | 16.65 | 16.56 | 0.00 | 0.00% | 0.05 | 0 | 119 | 0.31 | -0.53 | 0.01 | -0.14 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 320.00 | 21.10 | 24.50 | 22.80 | 22.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.30 | -0.64 | 0.01 | -0.13 | 10/21/2026 | 10/27/2026 3:59:57 PM EST |
| 330.00 | 28.40 | 32.20 | 30.30 | % | 0.09 | 0 | 0 | 0.31 | -0.74 | 0.01 | -0.11 | 10/27/2026 3:59:57 PM EST | |||
| 340.00 | 36.70 | 40.30 | 38.50 | 88.40 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.31 | -0.82 | 0.01 | -0.09 | 6/25/2026 | 10/27/2026 3:59:57 PM EST |
| 350.00 | 45.60 | 49.20 | 47.40 | 60.00 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.39 | -0.87 | 0.01 | -0.07 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 360.00 | 54.80 | 58.50 | 56.65 | % | 0.16 | 0 | 0 | 0.40 | -0.92 | 0.00 | -0.05 | 10/27/2026 3:59:57 PM EST | |||
| 370.00 | 64.40 | 68.20 | 66.30 | % | 0.18 | 0 | 0 | 0.44 | -0.95 | 0.00 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 380.00 | 74.20 | 77.90 | 76.05 | % | 0.20 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 390.00 | 84.00 | 87.80 | 85.90 | % | 0.22 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 400.00 | 94.00 | 97.90 | 95.95 | 126.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 7/21/2026 | 10/27/2026 3:59:57 PM EST |
| 410.00 | 103.90 | 107.90 | 105.90 | % | 0.26 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 420.00 | 113.90 | 117.80 | 115.85 | % | 0.28 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 430.00 | 123.90 | 127.80 | 125.85 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 440.00 | 133.90 | 137.80 | 135.85 | % | 0.31 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 450.00 | 143.90 | 147.80 | 145.85 | % | 0.32 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 460.00 | 153.90 | 157.80 | 155.85 | % | 0.34 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |