Options Chain for VERISIGN INC COM (VRSN) - $247.08 as of 10/27/2025 1:44:19 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 | 118.40 | 122.20 | 120.30 | % | 0.96 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 130.00 | 113.40 | 117.30 | 115.35 | 137.00 | 0.00 | 0.00% | 0.89 | 0 | 1 | 1.17 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 12:58:58 PM EST |
| 135.00 | 108.40 | 112.30 | 110.35 | % | 0.82 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 140.00 | 103.50 | 107.30 | 105.40 | % | 0.75 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 145.00 | 98.50 | 102.40 | 100.45 | 119.90 | 0.00 | 0.00% | 0.69 | 0 | 2 | 1.01 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 12:58:58 PM EST |
| 150.00 | 93.60 | 97.40 | 95.50 | 115.10 | 0.00 | 0.00% | 0.64 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 12:58:58 PM EST |
| 155.00 | 88.60 | 92.50 | 90.55 | % | 0.58 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 160.00 | 83.60 | 87.50 | 85.55 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 165.00 | 78.70 | 82.50 | 80.60 | 100.90 | 0.00 | 0.00% | 0.49 | 0 | 6 | 0.80 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 10/27/2025 12:58:58 PM EST |
| 170.00 | 73.80 | 77.50 | 75.65 | 96.20 | 0.00 | 0.00% | 0.45 | 0 | 6 | 0.76 | 1.00 | 0.00 | -0.01 | 4/25/2025 | 10/27/2025 12:58:58 PM EST |
| 175.00 | 68.80 | 72.70 | 70.75 | % | 0.40 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.01 | 10/27/2025 12:58:58 PM EST | |||
| 180.00 | 63.90 | 67.40 | 65.65 | 125.40 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.67 | 0.99 | 0.00 | -0.01 | 7/25/2025 | 10/27/2025 12:58:58 PM EST |
| 185.00 | 59.60 | 62.50 | 61.05 | % | 0.33 | 0 | 0 | 0.61 | 0.98 | 0.00 | -0.02 | 10/27/2025 12:58:58 PM EST | |||
| 190.00 | 54.70 | 57.60 | 56.15 | 62.60 | 0.00 | 0.00% | 0.30 | 0 | 7 | 0.57 | 0.98 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 195.00 | 49.80 | 52.70 | 51.25 | 48.90 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.53 | 0.96 | 0.00 | -0.03 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 200.00 | 45.10 | 47.80 | 46.45 | 44.10 | 0.00 | 0.00% | 0.23 | 0 | 5 | 0.32 | 0.95 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 210.00 | 35.60 | 38.30 | 36.95 | 42.40 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.30 | 0.91 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 220.00 | 26.60 | 29.40 | 28.00 | 28.51 | 0.00 | 0.00% | 0.13 | 0 | 9 | 0.29 | 0.85 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 230.00 | 19.00 | 20.90 | 19.95 | 21.00 | -1.00 | -4.55% | 0.09 | 7 | 51 | 0.28 | 0.75 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 240.00 | 11.80 | 14.10 | 12.95 | 14.90 | +0.49 | +3.40% | 0.05 | 15 | 63 | 0.26 | 0.62 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 250.00 | 7.10 | 8.80 | 7.95 | 7.91 | -0.93 | -10.52% | 0.03 | 38 | 58 | 0.26 | 0.46 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 260.00 | 3.50 | 4.90 | 4.20 | 3.70 | -1.11 | -23.08% | 0.02 | 3 | 28 | 0.25 | 0.31 | 0.01 | -0.09 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 270.00 | 1.80 | 3.30 | 2.55 | 2.79 | -0.05 | -1.77% | 0.01 | 38 | 49 | 0.26 | 0.19 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 280.00 | 0.80 | 1.45 | 1.13 | 1.10 | -0.38 | -25.68% | 0.00 | 20 | 77 | 0.25 | 0.11 | 0.01 | -0.05 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 290.00 | 0.30 | 1.30 | 0.80 | 1.24 | +0.52 | +72.23% | 0.00 | 11 | 74 | 0.27 | 0.06 | 0.00 | -0.03 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 300.00 | 0.40 | 0.90 | 0.65 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 420 | 0.31 | 0.03 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 310.00 | 0.00 | 2.40 | 1.20 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.48 | 0.01 | 0.00 | -0.01 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | 1.39 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.52 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/27/2025 12:58:58 PM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.46 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/27/2025 12:58:58 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 3.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 10/27/2025 12:58:58 PM EST |
| 350.00 | 0.00 | 0.35 | 0.18 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.45 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/27/2025 12:58:58 PM EST |
| 360.00 | 0.00 | 0.10 | 0.05 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.41 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 10/27/2025 12:58:58 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.60 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 10/27/2025 12:58:58 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 10/27/2025 12:58:58 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.77 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 10/27/2025 12:58:58 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/27/2025 12:58:58 PM EST |
| 410.00 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.53 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 10/27/2025 12:58:58 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 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 130.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 135.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 140.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 145.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 10/27/2025 12:58:58 PM EST | |||
| 175.00 | 0.00 | 1.25 | 0.63 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | -0.01 | 0.00 | -0.01 | 6/23/2025 | 10/27/2025 12:58:58 PM EST |
| 180.00 | 0.00 | 1.45 | 0.73 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.56 | -0.01 | 0.00 | -0.01 | 7/3/2025 | 10/27/2025 12:58:58 PM EST |
| 185.00 | 0.10 | 0.85 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.40 | -0.02 | 0.00 | -0.02 | 7/3/2025 | 10/27/2025 12:58:58 PM EST |
| 190.00 | 0.20 | 1.55 | 0.88 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 20 | 0.41 | -0.02 | 0.00 | -0.02 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 195.00 | 0.15 | 1.10 | 0.63 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.03 | 10/27/2025 12:58:58 PM EST | |||
| 200.00 | 0.30 | 1.25 | 0.78 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.34 | -0.05 | 0.00 | -0.04 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 210.00 | 0.95 | 1.50 | 1.23 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.32 | -0.09 | 0.01 | -0.06 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 220.00 | 1.80 | 2.80 | 2.30 | 2.15 | -2.70 | -55.67% | 0.01 | 2 | 20 | 0.30 | -0.15 | 0.01 | -0.07 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 230.00 | 3.40 | 5.00 | 4.20 | 3.70 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.28 | -0.25 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 240.00 | 6.40 | 8.50 | 7.45 | 6.40 | -1.60 | -20.00% | 0.03 | 1 | 27 | 0.28 | -0.38 | 0.02 | -0.10 | 10/27/2025 | 10/27/2025 12:58:58 PM EST |
| 250.00 | 11.10 | 13.20 | 12.15 | 17.30 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.27 | -0.54 | 0.02 | -0.10 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 260.00 | 17.90 | 19.60 | 18.75 | 33.42 | 0.00 | 0.00% | 0.07 | 0 | 185 | 0.26 | -0.69 | 0.01 | -0.09 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 270.00 | 25.80 | 27.70 | 26.75 | 37.50 | 0.00 | 0.00% | 0.10 | 0 | 88 | 0.27 | -0.81 | 0.01 | -0.07 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 280.00 | 34.40 | 37.20 | 35.80 | 47.00 | 0.00 | 0.00% | 0.13 | 0 | 115 | 0.36 | -0.89 | 0.01 | -0.05 | 10/24/2025 | 10/27/2025 12:58:58 PM EST |
| 290.00 | 44.00 | 46.80 | 45.40 | 41.80 | 0.00 | 0.00% | 0.16 | 0 | 64 | 0.40 | -0.94 | 0.00 | -0.03 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 300.00 | 53.80 | 56.60 | 55.20 | 50.52 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.44 | -0.97 | 0.00 | -0.02 | 10/23/2025 | 10/27/2025 12:58:58 PM EST |
| 310.00 | 63.30 | 67.20 | 65.25 | % | 0.21 | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 10/27/2025 12:58:58 PM EST | |||
| 320.00 | 73.20 | 77.00 | 75.10 | 49.37 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 10/27/2025 12:58:58 PM EST |
| 330.00 | 83.10 | 87.00 | 85.05 | % | 0.26 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 340.00 | 93.10 | 97.00 | 95.05 | % | 0.28 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 350.00 | 103.10 | 107.00 | 105.05 | 70.50 | 0.00 | 0.00% | 0.30 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 10/27/2025 12:58:58 PM EST |
| 360.00 | 113.10 | 117.00 | 115.05 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 370.00 | 123.10 | 127.00 | 125.05 | % | 0.34 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 380.00 | 133.10 | 137.00 | 135.05 | % | 0.36 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 390.00 | 143.10 | 147.00 | 145.05 | % | 0.37 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 400.00 | 153.10 | 157.00 | 155.05 | % | 0.39 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST | |||
| 410.00 | 163.10 | 167.00 | 165.05 | % | 0.40 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:58:58 PM EST |