Options Chain for VERISIGN INC COM (VRSN) - $231.87 as of 2/21/2025 9:44:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 100.90 | 104.80 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 96.00 | 99.90 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 90.90 | 95.00 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 86.00 | 90.00 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 81.00 | 85.10 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 155.00 | 75.60 | 80.10 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 71.10 | 75.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 165.00 | 65.70 | 70.30 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 170.00 | 61.30 | 65.30 | 53.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.99 | 0.00 | -0.02 | 2/7/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 56.00 | 59.70 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 51.50 | 56.00 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 185.00 | 47.10 | 50.60 | % | 0 | 0 | 0.49 | 0.96 | 0.00 | -0.04 | 2/21/2025 4:00:00 PM EST | |||
| 190.00 | 42.00 | 45.80 | 46.23 | % | 122 | 0 | 0.45 | 0.94 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 4:00:00 PM EST | |
| 195.00 | 37.80 | 40.90 | 28.18 | 0.00 | 0.00% | 0 | 402 | 0.40 | 0.93 | 0.00 | -0.06 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 32.40 | 36.20 | 25.20 | 0.00 | 0.00% | 0 | 5 | 0.38 | 0.91 | 0.01 | -0.06 | 2/5/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 23.10 | 26.90 | 22.93 | 0.00 | 0.00% | 0 | 21 | 0.25 | 0.85 | 0.01 | -0.07 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 14.70 | 17.70 | 15.00 | 0.00 | 0.00% | 0 | 15 | 0.21 | 0.76 | 0.01 | -0.08 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 9.00 | 10.10 | 9.84 | -0.61 | -5.84% | 48 | 153 | 0.21 | 0.60 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 4.10 | 4.90 | 4.80 | -0.50 | -9.44% | 41 | 322 | 0.20 | 0.37 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 1.60 | 1.95 | 1.80 | -0.59 | -24.69% | 60 | 87 | 0.19 | 0.18 | 0.02 | -0.05 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 260.00 | 0.25 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 126 | 0.19 | 0.08 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 0.00 | 2.50 | % | 0 | 0 | 0.26 | 0.02 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.35 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.30 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.25 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.20 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 320.00 | 0.00 | 2.20 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 330.00 | 0.00 | 3.40 | % | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 340.00 | 0.00 | 3.30 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.20 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.20 | 0.57 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | -0.02 | 1/16/2025 | 2/21/2025 4:00:00 PM EST |
| 170.00 | 0.00 | 2.25 | 0.75 | 0.00 | 0.00% | 0 | 15 | 0.57 | -0.01 | 0.00 | -0.02 | 1/23/2025 | 2/21/2025 4:00:00 PM EST |
| 175.00 | 0.00 | 2.30 | % | 0 | 0 | 0.54 | -0.01 | 0.00 | -0.03 | 2/21/2025 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.35 | 0.27 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.01 | 0.00 | -0.03 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 185.00 | 0.00 | 2.35 | 1.70 | 0.00 | 0.00% | 0 | 1 | 0.39 | -0.04 | 0.00 | -0.04 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 190.00 | 0.00 | 2.50 | 0.77 | 0.00 | 0.00% | 0 | 16 | 0.37 | -0.06 | 0.00 | -0.06 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 195.00 | 0.00 | 2.60 | 1.34 | 0.00 | 0.00% | 0 | 83 | 0.33 | -0.07 | 0.00 | -0.06 | 2/11/2025 | 2/21/2025 4:00:00 PM EST |
| 200.00 | 0.75 | 2.55 | 1.04 | 0.00 | 0.00% | 0 | 93 | 0.34 | -0.09 | 0.01 | -0.06 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 210.00 | 1.05 | 2.15 | 0.98 | -0.22 | -18.34% | 1 | 50 | 0.25 | -0.15 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 220.00 | 2.20 | 3.80 | 3.70 | 0.00 | 0.00% | 0 | 91 | 0.23 | -0.24 | 0.01 | -0.08 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 230.00 | 5.40 | 6.70 | 5.20 | -0.28 | -5.11% | 8 | 21 | 0.21 | -0.40 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 240.00 | 10.60 | 13.00 | 9.00 | -1.00 | -10.00% | 3 | 15 | 0.22 | -0.63 | 0.02 | -0.07 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 250.00 | 17.30 | 19.40 | % | 0 | 0 | 0.23 | -0.82 | 0.02 | -0.05 | 2/21/2025 4:00:00 PM EST | |||
| 260.00 | 26.20 | 30.10 | 26.63 | 0.00 | 0.00% | 0 | 1 | 0.31 | -0.92 | 0.01 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 270.00 | 36.10 | 40.10 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 280.00 | 46.10 | 50.10 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 290.00 | 56.00 | 60.10 | % | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 300.00 | 66.10 | 70.20 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 310.00 | 76.00 | 80.10 | % | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 320.00 | 86.30 | 90.10 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 330.00 | 96.40 | 100.10 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 340.00 | 106.10 | 110.10 | % | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST |