Options Chain for VERISIGN INC COM (VRSN) - $244.23 as of 1/30/2026 8:55:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 107.50 | 111.70 | 109.60 | 117.20 | 0.00 | 0.00% | 0.81 | 0 | 1 | 1.13 | 1.00 | 0.00 | 0.00 | 10/27/2025 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 102.50 | 106.80 | 104.65 | % | 0.75 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 97.80 | 101.80 | 99.80 | % | 0.69 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 92.60 | 96.90 | 94.75 | 139.60 | 0.00 | 0.00% | 0.63 | 0 | 2 | 0.97 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 1/30/2026 3:59:54 PM EST |
| 155.00 | 87.60 | 92.00 | 89.80 | % | 0.58 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 82.60 | 86.90 | 84.75 | 129.80 | 0.00 | 0.00% | 0.53 | 0 | 1 | 0.86 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 1/30/2026 3:59:54 PM EST |
| 165.00 | 77.70 | 82.20 | 79.95 | % | 0.48 | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 72.70 | 77.10 | 74.90 | % | 0.44 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 68.10 | 72.00 | 70.05 | 77.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 11/12/2025 | 1/30/2026 3:59:54 PM EST |
| 180.00 | 63.20 | 67.00 | 65.10 | 64.21 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.67 | 0.98 | 0.00 | -0.02 | 1/6/2026 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 58.20 | 62.00 | 60.10 | 67.80 | 0.00 | 0.00% | 0.32 | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.02 | 11/12/2025 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 53.50 | 57.40 | 55.45 | 55.90 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.60 | 0.96 | 0.00 | -0.03 | 11/6/2025 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 48.60 | 52.40 | 50.50 | % | 0.26 | 0 | 0 | 0.55 | 0.94 | 0.00 | -0.05 | 1/30/2026 3:59:54 PM EST | |||
| 200.00 | 43.90 | 47.50 | 45.70 | 50.60 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.51 | 0.92 | 0.00 | -0.06 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 35.10 | 38.00 | 36.55 | 41.50 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.36 | 0.88 | 0.01 | -0.07 | 10/27/2025 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 26.30 | 29.20 | 27.75 | 27.12 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.34 | 0.81 | 0.01 | -0.09 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 18.70 | 20.40 | 19.55 | 25.54 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.31 | 0.72 | 0.01 | -0.10 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 11.70 | 14.00 | 12.85 | 19.00 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.30 | 0.59 | 0.02 | -0.10 | 1/21/2026 | 1/30/2026 3:59:54 PM EST |
| 250.00 | 6.70 | 9.00 | 7.85 | 10.60 | 0.00 | 0.00% | 0.03 | 0 | 47 | 0.29 | 0.43 | 0.02 | -0.10 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 260.00 | 3.40 | 5.50 | 4.45 | 4.50 | +0.69 | +18.11% | 0.02 | 2 | 85 | 0.28 | 0.29 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 270.00 | 1.75 | 3.40 | 2.58 | 2.00 | -1.20 | -37.50% | 0.01 | 2 | 103 | 0.29 | 0.20 | 0.01 | -0.08 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 280.00 | 0.85 | 3.00 | 1.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.32 | 0.13 | 0.01 | -0.06 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 290.00 | 0.40 | 2.70 | 1.55 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.34 | 0.09 | 0.01 | -0.05 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 2.10 | 1.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.37 | 0.05 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 310.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.50 | 0.03 | 0.00 | -0.02 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 7.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.54 | 0.01 | 0.00 | -0.01 | 9/22/2025 | 1/30/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 2.05 | 1.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.01 | 0.00 | -0.01 | 12/29/2025 | 1/30/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 1.00 | 0.50 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.53 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 1/30/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 1.40 | 0.70 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.53 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/30/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.70 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.73 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 1/30/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.87 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.90 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 1/30/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 1/30/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 170.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.65 | -0.02 | 0.00 | -0.02 | 11/6/2025 | 1/30/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.62 | -0.03 | 0.00 | -0.02 | 11/6/2025 | 1/30/2026 3:59:54 PM EST |
| 190.00 | 0.00 | 2.60 | 1.30 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.58 | -0.04 | 0.00 | -0.03 | 1/23/2026 | 1/30/2026 3:59:54 PM EST |
| 195.00 | 0.20 | 3.00 | 1.60 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.43 | -0.06 | 0.00 | -0.05 | 11/6/2025 | 1/30/2026 3:59:54 PM EST |
| 200.00 | 0.35 | 3.20 | 1.78 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.41 | -0.08 | 0.00 | -0.06 | 12/4/2025 | 1/30/2026 3:59:54 PM EST |
| 210.00 | 1.30 | 3.50 | 2.40 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.39 | -0.12 | 0.01 | -0.07 | 1/27/2026 | 1/30/2026 3:59:54 PM EST |
| 220.00 | 2.30 | 3.20 | 2.75 | 2.70 | +0.83 | +44.39% | 0.01 | 1 | 32 | 0.32 | -0.19 | 0.01 | -0.09 | 1/30/2026 | 1/30/2026 3:59:54 PM EST |
| 230.00 | 4.00 | 5.80 | 4.90 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.31 | -0.28 | 0.01 | -0.10 | 1/29/2026 | 1/30/2026 3:59:54 PM EST |
| 240.00 | 7.00 | 9.30 | 8.15 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 46 | 0.29 | -0.41 | 0.02 | -0.10 | 1/28/2026 | 1/30/2026 3:59:54 PM EST |
| 250.00 | 11.90 | 13.90 | 12.90 | 15.04 | 0.00 | 0.00% | 0.05 | 0 | 38 | 0.27 | -0.57 | 0.02 | -0.10 | 12/11/2025 | 1/30/2026 3:59:54 PM EST |
| 260.00 | 18.90 | 21.00 | 19.95 | 22.35 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.28 | -0.71 | 0.01 | -0.09 | 12/10/2025 | 1/30/2026 3:59:54 PM EST |
| 270.00 | 26.50 | 29.50 | 28.00 | 27.80 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.28 | -0.80 | 0.01 | -0.08 | 11/17/2025 | 1/30/2026 3:59:54 PM EST |
| 280.00 | 35.10 | 38.50 | 36.80 | 35.40 | 0.00 | 0.00% | 0.13 | 0 | 14 | 0.38 | -0.87 | 0.01 | -0.06 | 11/19/2025 | 1/30/2026 3:59:54 PM EST |
| 290.00 | 44.30 | 48.20 | 46.25 | 27.50 | 0.00 | 0.00% | 0.16 | 0 | 2 | 0.44 | -0.91 | 0.01 | -0.05 | 10/7/2025 | 1/30/2026 3:59:54 PM EST |
| 300.00 | 54.10 | 58.00 | 56.05 | 17.42 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.48 | -0.95 | 0.00 | -0.03 | 7/28/2025 | 1/30/2026 3:59:54 PM EST |
| 310.00 | 63.90 | 67.80 | 65.85 | 33.76 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.02 | 7/29/2025 | 1/30/2026 3:59:54 PM EST |
| 320.00 | 73.90 | 78.00 | 75.95 | 27.70 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 7/25/2025 | 1/30/2026 3:59:54 PM EST |
| 330.00 | 83.70 | 87.70 | 85.70 | % | 0.26 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 1/30/2026 3:59:54 PM EST | |||
| 340.00 | 93.60 | 98.00 | 95.80 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 350.00 | 103.60 | 108.00 | 105.80 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 360.00 | 113.60 | 118.00 | 115.80 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 370.00 | 123.60 | 127.80 | 125.70 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 380.00 | 133.60 | 138.00 | 135.80 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 390.00 | 143.60 | 148.00 | 145.80 | % | 0.37 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 400.00 | 153.60 | 158.00 | 155.80 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 410.00 | 163.60 | 168.00 | 165.80 | % | 0.40 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST | |||
| 420.00 | 173.60 | 178.00 | 175.80 | % | 0.42 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 1/30/2026 3:59:54 PM EST |