Options Chain for VERISIGN INC COM (VRSN) - $245.75 as of 12/26/2025 12:16:20 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 | 95.20 | 99.30 | 97.25 | % | 0.65 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 90.20 | 94.30 | 92.25 | % | 0.60 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 85.30 | 89.40 | 87.35 | % | 0.55 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 80.40 | 84.60 | 82.50 | % | 0.50 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 75.50 | 79.40 | 77.45 | % | 0.46 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 70.50 | 74.80 | 72.65 | % | 0.42 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 65.60 | 69.90 | 67.75 | % | 0.38 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 185.00 | 60.70 | 64.70 | 62.70 | % | 0.34 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 190.00 | 55.90 | 60.00 | 57.95 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 51.00 | 55.00 | 53.00 | % | 0.27 | 0 | 0 | 0.55 | 0.97 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 200.00 | 46.20 | 50.20 | 48.20 | % | 0.24 | 0 | 0 | 0.51 | 0.96 | 0.00 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 210.00 | 36.80 | 40.20 | 38.50 | % | 0.18 | 0 | 0 | 0.42 | 0.92 | 0.00 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 220.00 | 27.70 | 31.70 | 29.70 | % | 0.14 | 0 | 0 | 0.37 | 0.86 | 0.01 | -0.08 | 12/26/2025 3:59:57 PM EST | |||
| 230.00 | 19.30 | 23.30 | 21.30 | % | 0.09 | 0 | 0 | 0.27 | 0.77 | 0.01 | -0.09 | 12/26/2025 3:59:57 PM EST | |||
| 240.00 | 12.10 | 16.00 | 14.05 | 22.03 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.26 | 0.64 | 0.02 | -0.09 | 12/2/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 6.50 | 8.80 | 7.65 | 9.10 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.23 | 0.47 | 0.02 | -0.09 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 2.60 | 5.20 | 3.90 | 5.30 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.23 | 0.29 | 0.02 | -0.07 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 0.30 | 4.50 | 2.40 | 2.43 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.23 | 0.17 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 280.00 | 0.00 | 3.30 | 1.65 | % | 0.01 | 0 | 0 | 0.34 | 0.09 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 290.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.37 | 0.04 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 350.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 12/26/2025 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 165.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.60 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.60 | 1.30 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.60 | -0.01 | 0.00 | -0.01 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 190.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 2.90 | 1.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.53 | -0.03 | 0.00 | -0.02 | 12/11/2025 | 12/26/2025 3:59:57 PM EST |
| 200.00 | 0.00 | 3.10 | 1.55 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.50 | -0.04 | 0.00 | -0.03 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 210.00 | 0.00 | 3.30 | 1.65 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.43 | -0.08 | 0.00 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 220.00 | 1.20 | 3.50 | 2.35 | 2.41 | -1.35 | -35.91% | 0.01 | 1 | 3 | 0.30 | -0.14 | 0.01 | -0.08 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 230.00 | 2.60 | 4.80 | 3.70 | 4.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.27 | -0.23 | 0.01 | -0.09 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 240.00 | 4.90 | 7.90 | 6.40 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.25 | -0.36 | 0.02 | -0.09 | 12/19/2025 | 12/26/2025 3:59:57 PM EST |
| 250.00 | 9.40 | 11.30 | 10.35 | 11.50 | +0.40 | +3.61% | 0.04 | 2 | 44 | 0.23 | -0.53 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 260.00 | 15.30 | 19.30 | 17.30 | 21.25 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.23 | -0.71 | 0.02 | -0.07 | 12/10/2025 | 12/26/2025 3:59:57 PM EST |
| 270.00 | 23.30 | 27.30 | 25.30 | % | 0.09 | 0 | 0 | 0.31 | -0.83 | 0.01 | -0.05 | 12/26/2025 3:59:57 PM EST | |||
| 280.00 | 32.10 | 36.10 | 34.10 | 27.00 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.34 | -0.91 | 0.01 | -0.03 | 11/25/2025 | 12/26/2025 3:59:57 PM EST |
| 290.00 | 41.60 | 45.70 | 43.65 | % | 0.15 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 300.00 | 51.70 | 55.70 | 53.70 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 310.00 | 61.70 | 65.70 | 63.70 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 320.00 | 71.70 | 75.70 | 73.70 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 330.00 | 81.70 | 85.70 | 83.70 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 340.00 | 91.70 | 95.70 | 93.70 | % | 0.28 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 350.00 | 101.70 | 105.70 | 103.70 | % | 0.30 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST | |||
| 360.00 | 111.70 | 115.70 | 113.70 | % | 0.32 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 12/26/2025 3:59:57 PM EST |