Options Chain for VERISIGN INC COM (VRSN) - $218.50 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 127.80 | 130.90 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 95.00 | 122.80 | 125.90 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 117.80 | 120.90 | 84.70 | 0.00 | 0.00% | 0 | 3 | 1.51 | 1.00 | 0.00 | 0.00 | 9/11/2024 | 2/4/2025 4:00:06 PM EST |
| 105.00 | 112.90 | 116.00 | % | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 107.90 | 110.90 | 77.89 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | 0.00 | 11/8/2024 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 102.90 | 106.00 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 120.00 | 98.00 | 101.10 | 79.80 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 12/20/2024 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 93.00 | 96.10 | 77.28 | 0.00 | 0.00% | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/12/2024 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 88.00 | 91.30 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 135.00 | 83.10 | 86.20 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 140.00 | 78.10 | 80.90 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 145.00 | 72.50 | 76.30 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 150.00 | 67.20 | 71.90 | 33.80 | 0.00 | 0.00% | 0 | 1 | 0.83 | 1.00 | 0.00 | -0.01 | 11/5/2024 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 62.00 | 66.40 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 160.00 | 57.50 | 61.90 | 53.80 | 0.00 | 0.00% | 0 | 12 | 0.72 | 1.00 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 165.00 | 52.70 | 57.00 | 50.60 | 0.00 | 0.00% | 0 | 26 | 0.67 | 0.99 | 0.00 | -0.02 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 170.00 | 47.50 | 52.00 | 45.65 | 0.00 | 0.00% | 0 | 25 | 0.63 | 0.99 | 0.00 | -0.03 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 43.00 | 47.40 | 18.10 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.98 | 0.00 | -0.03 | 9/12/2024 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 38.00 | 42.50 | 34.30 | 0.00 | 0.00% | 0 | 47 | 0.54 | 0.97 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 33.40 | 37.10 | 29.75 | 0.00 | 0.00% | 0 | 105 | 0.52 | 0.93 | 0.01 | -0.05 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 28.50 | 31.70 | 25.92 | 0.00 | 0.00% | 0 | 101 | 0.45 | 0.91 | 0.01 | -0.06 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 23.90 | 27.30 | 23.70 | 0.00 | 0.00% | 0 | 42 | 0.24 | 0.89 | 0.01 | -0.06 | 1/31/2025 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 20.20 | 22.80 | 21.10 | +2.60 | +14.06% | 2 | 56 | 0.29 | 0.83 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 210.00 | 12.90 | 14.00 | 13.76 | +1.97 | +16.71% | 12 | 396 | 0.27 | 0.70 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 220.00 | 6.90 | 8.00 | 7.60 | +1.79 | +30.81% | 23 | 688 | 0.25 | 0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 230.00 | 3.00 | 3.90 | 3.49 | +1.09 | +45.42% | 16 | 326 | 0.24 | 0.30 | 0.02 | -0.08 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 240.00 | 1.05 | 1.70 | 1.47 | +0.22 | +17.60% | 1 | 45 | 0.23 | 0.15 | 0.01 | -0.05 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 250.00 | 0.30 | 0.70 | 0.55 | 0.00 | 0.00% | 2 | 29 | 0.24 | 0.07 | 0.01 | -0.03 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 260.00 | 0.00 | 2.35 | 0.75 | 0.00 | 0.00% | 0 | 11 | 0.43 | 0.02 | 0.00 | -0.01 | 1/7/2025 | 2/4/2025 4:00:06 PM EST |
| 270.00 | 0.00 | 1.35 | % | 0 | 0 | 0.41 | 0.01 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.44 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 90.00 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:06 PM EST |
| 95.00 | 0.00 | 0.40 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 100.00 | 0.00 | 0.95 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 105.00 | 0.00 | 0.95 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.98 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 2/4/2025 4:00:06 PM EST |
| 115.00 | 0.00 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/26/2024 | 2/4/2025 4:00:06 PM EST |
| 120.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 4:00:06 PM EST |
| 125.00 | 0.00 | 0.95 | 0.41 | 0.00 | 0.00% | 0 | 5 | 0.94 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 2/4/2025 4:00:06 PM EST |
| 130.00 | 0.00 | 2.15 | 1.35 | 0.00 | 0.00% | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 2/4/2025 4:00:06 PM EST |
| 135.00 | 0.00 | 0.90 | 0.20 | 0.00 | 0.00% | 0 | 8 | 0.82 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 140.00 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 145.00 | 0.00 | 1.15 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 150.00 | 0.00 | 0.80 | 0.20 | 0.00 | 0.00% | 0 | 4 | 0.67 | 0.00 | 0.00 | -0.01 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 155.00 | 0.00 | 1.15 | 0.39 | 0.00 | 0.00% | 0 | 46 | 0.62 | 0.00 | 0.00 | -0.01 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 160.00 | 0.00 | 1.15 | 0.51 | 0.00 | 0.00% | 0 | 192 | 0.58 | 0.00 | 0.00 | -0.02 | 1/6/2025 | 2/4/2025 4:00:06 PM EST |
| 165.00 | 0.00 | 1.15 | 1.25 | 0.00 | 0.00% | 0 | 43 | 0.53 | -0.01 | 0.00 | -0.02 | 12/23/2024 | 2/4/2025 4:00:06 PM EST |
| 170.00 | 0.00 | 1.35 | 0.38 | 0.00 | 0.00% | 0 | 28 | 0.51 | -0.01 | 0.00 | -0.03 | 1/23/2025 | 2/4/2025 4:00:06 PM EST |
| 175.00 | 0.00 | 1.00 | 0.45 | 0.00 | 0.00% | 0 | 73 | 0.45 | -0.02 | 0.00 | -0.03 | 1/29/2025 | 2/4/2025 4:00:06 PM EST |
| 180.00 | 0.00 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 45 | 0.40 | -0.03 | 0.00 | -0.04 | 1/14/2025 | 2/4/2025 4:00:06 PM EST |
| 185.00 | 0.40 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 337 | 0.31 | -0.07 | 0.01 | -0.05 | 1/27/2025 | 2/4/2025 4:00:06 PM EST |
| 190.00 | 0.60 | 1.25 | 1.13 | 0.00 | 0.00% | 0 | 264 | 0.29 | -0.09 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 195.00 | 1.20 | 1.55 | 1.98 | 0.00 | 0.00% | 0 | 114 | 0.30 | -0.11 | 0.01 | -0.06 | 2/3/2025 | 2/4/2025 4:00:06 PM EST |
| 200.00 | 1.55 | 2.20 | 1.85 | -1.25 | -40.33% | 3 | 175 | 0.27 | -0.17 | 0.01 | -0.07 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 210.00 | 3.70 | 4.60 | 3.90 | -1.00 | -20.41% | 7 | 99 | 0.26 | -0.30 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 220.00 | 7.40 | 8.50 | 7.50 | -1.90 | -20.22% | 5 | 13 | 0.25 | -0.50 | 0.02 | -0.09 | 2/4/2025 | 2/4/2025 4:00:06 PM EST |
| 230.00 | 13.10 | 14.70 | 17.45 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.70 | 0.02 | -0.08 | 1/28/2025 | 2/4/2025 4:00:06 PM EST |
| 240.00 | 20.70 | 24.20 | 65.50 | 0.00 | 0.00% | 0 | 0 | 0.33 | -0.85 | 0.01 | -0.05 | 7/26/2024 | 2/4/2025 4:00:06 PM EST |
| 250.00 | 29.70 | 32.80 | 75.50 | 0.00 | 0.00% | 0 | 0 | 0.39 | -0.93 | 0.01 | -0.03 | 7/26/2024 | 2/4/2025 4:00:06 PM EST |
| 260.00 | 39.60 | 43.40 | % | 0 | 0 | 0.45 | -0.98 | 0.00 | -0.01 | 2/4/2025 4:00:06 PM EST | |||
| 270.00 | 49.60 | 53.40 | % | 0 | 0 | 0.51 | -0.99 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST | |||
| 280.00 | 59.60 | 63.40 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:06 PM EST |