Options Chain for VERISIGN INC COM (VRSN) - $218.15 as of 2/13/2026 7:10:02 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 | 66.90 | 70.90 | 68.90 | % | 0.46 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 155.00 | 61.90 | 65.90 | 63.90 | % | 0.41 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 160.00 | 56.90 | 60.90 | 58.90 | % | 0.37 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 165.00 | 51.90 | 55.90 | 53.90 | % | 0.33 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 170.00 | 46.90 | 50.90 | 48.90 | % | 0.29 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 175.00 | 41.90 | 45.80 | 43.85 | % | 0.25 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 180.00 | 37.20 | 40.30 | 38.75 | % | 0.22 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 185.00 | 31.80 | 35.20 | 33.50 | % | 0.18 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 190.00 | 27.00 | 30.30 | 28.65 | % | 0.15 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 195.00 | 22.50 | 25.10 | 23.80 | 48.38 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/4/2026 | 2/13/2026 3:59:50 PM EST |
| 200.00 | 17.10 | 20.40 | 18.75 | 20.37 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.73 | 0.96 | 0.01 | -0.05 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 210.00 | 7.30 | 11.00 | 9.15 | 7.90 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.52 | 0.82 | 0.03 | -0.14 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 220.00 | 2.15 | 2.90 | 2.53 | 2.70 | +0.10 | +3.85% | 0.01 | 2 | 186 | 0.28 | 0.42 | 0.05 | -0.19 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 230.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.12 | -28.58% | 0.00 | 72 | 133 | 0.34 | 0.09 | 0.02 | -0.09 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.47 | 0.01 | 0.00 | -0.01 | 2/10/2026 | 2/13/2026 3:59:50 PM EST |
| 250.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 223 | 0.70 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 908 | 0.72 | 0.00 | 0.00 | 0.00 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 270.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 579 | 0.64 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,060 | 0.73 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.53 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/13/2026 3:59:50 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 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 | % | 0.01 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/13/2026 3:59:50 PM EST |
| 180.00 | 0.00 | 1.80 | 0.90 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.15 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 185.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.62 | 0.00 | 0.00 | 0.00 | 2/9/2026 | 2/13/2026 3:59:50 PM EST |
| 195.00 | 0.05 | 0.45 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.45 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 200.00 | 0.05 | 0.55 | 0.30 | 0.15 | -0.44 | -74.58% | 0.00 | 6 | 13 | 0.38 | -0.04 | 0.01 | -0.05 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 210.00 | 0.65 | 1.35 | 1.00 | 0.84 | -2.11 | -71.53% | 0.00 | 2 | 45 | 0.31 | -0.18 | 0.03 | -0.14 | 2/13/2026 | 2/13/2026 3:59:50 PM EST |
| 220.00 | 3.80 | 5.50 | 4.65 | 6.99 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.29 | -0.57 | 0.05 | -0.19 | 2/12/2026 | 2/13/2026 3:59:50 PM EST |
| 230.00 | 10.60 | 13.70 | 12.15 | 17.26 | 0.00 | 0.00% | 0.05 | 0 | 55 | 0.45 | -0.91 | 0.02 | -0.09 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 240.00 | 20.70 | 23.40 | 22.05 | 27.21 | 0.00 | 0.00% | 0.09 | 0 | 55 | 0.61 | -0.99 | 0.00 | -0.01 | 2/11/2026 | 2/13/2026 3:59:50 PM EST |
| 250.00 | 30.30 | 33.90 | 32.10 | 14.02 | 0.00 | 0.00% | 0.13 | 0 | 138 | 0.88 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 260.00 | 40.50 | 43.60 | 42.05 | 38.76 | 0.00 | 0.00% | 0.16 | 0 | 36 | 0.97 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 270.00 | 50.60 | 53.70 | 52.15 | 50.20 | 0.00 | 0.00% | 0.19 | 0 | 1 | 1.14 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/13/2026 3:59:50 PM EST |
| 280.00 | 60.50 | 63.70 | 62.10 | 27.00 | 0.00 | 0.00% | 0.22 | 0 | 1 | 1.28 | -1.00 | 0.00 | 0.00 | 11/25/2025 | 2/13/2026 3:59:50 PM EST |
| 290.00 | 70.40 | 73.80 | 72.10 | % | 0.25 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 300.00 | 79.80 | 83.90 | 81.85 | % | 0.27 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 310.00 | 89.80 | 93.90 | 91.85 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 320.00 | 99.80 | 103.90 | 101.85 | % | 0.32 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 330.00 | 109.80 | 113.90 | 111.85 | % | 0.34 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 340.00 | 119.80 | 123.90 | 121.85 | % | 0.36 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 350.00 | 129.80 | 133.90 | 131.85 | % | 0.38 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST | |||
| 360.00 | 139.90 | 143.90 | 141.90 | % | 0.39 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:50 PM EST |