Options Chain for VERISIGN INC COM (VRSN) - $213.45 as of 2/24/2026 8:56:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 82.30 | 86.30 | 84.30 | % | 0.65 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 135.00 | 77.20 | 81.40 | 79.30 | % | 0.59 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 140.00 | 72.40 | 76.40 | 74.40 | % | 0.53 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 145.00 | 67.30 | 71.50 | 69.40 | % | 0.48 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 150.00 | 62.20 | 66.50 | 64.35 | % | 0.43 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 155.00 | 57.50 | 61.60 | 59.55 | % | 0.38 | 0 | 0 | 0.71 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 160.00 | 52.70 | 56.70 | 54.70 | % | 0.34 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 165.00 | 48.00 | 51.00 | 49.50 | % | 0.30 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 170.00 | 42.90 | 46.50 | 44.70 | % | 0.26 | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 175.00 | 38.00 | 41.70 | 39.85 | % | 0.23 | 0 | 0 | 0.50 | 0.95 | 0.00 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 180.00 | 33.30 | 36.30 | 34.80 | % | 0.19 | 0 | 0 | 0.42 | 0.91 | 0.01 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 185.00 | 28.80 | 32.10 | 30.45 | % | 0.16 | 0 | 0 | 0.44 | 0.90 | 0.01 | -0.06 | 2/24/2026 3:59:42 PM EST | |||
| 190.00 | 24.30 | 28.20 | 26.25 | % | 0.14 | 0 | 0 | 0.27 | 0.85 | 0.01 | -0.08 | 2/24/2026 3:59:42 PM EST | |||
| 195.00 | 20.60 | 23.70 | 22.15 | % | 0.11 | 0 | 0 | 0.30 | 0.80 | 0.01 | -0.09 | 2/24/2026 3:59:42 PM EST | |||
| 200.00 | 16.60 | 19.40 | 18.00 | % | 0.09 | 0 | 0 | 0.28 | 0.75 | 0.01 | -0.09 | 2/24/2026 3:59:42 PM EST | |||
| 210.00 | 9.60 | 13.00 | 11.30 | 15.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.28 | 0.60 | 0.02 | -0.10 | 2/9/2026 | 2/24/2026 3:59:42 PM EST |
| 220.00 | 4.50 | 8.30 | 6.40 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.27 | 0.42 | 0.02 | -0.09 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 230.00 | 1.45 | 4.40 | 2.93 | 3.00 | 0.00 | 0.00% | 0.01 | 7 | 30 | 0.25 | 0.25 | 0.02 | -0.07 | 2/24/2026 | 2/24/2026 3:59:42 PM EST |
| 240.00 | 0.75 | 1.70 | 1.23 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.25 | 0.13 | 0.01 | -0.04 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 250.00 | 0.05 | 1.35 | 0.70 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.25 | 0.06 | 0.01 | -0.02 | 2/6/2026 | 2/24/2026 3:59:42 PM EST |
| 260.00 | 0.00 | 0.60 | 0.30 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.31 | 0.03 | 0.00 | -0.01 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/24/2026 3:59:42 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.53 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/24/2026 3:59:42 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 145.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | -0.01 | 0.00 | -0.02 | 2/9/2026 | 2/24/2026 3:59:42 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 2/24/2026 3:59:42 PM EST | |||
| 165.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 0.55 | -0.02 | 0.00 | -0.03 | 2/24/2026 3:59:42 PM EST | |||
| 170.00 | 0.10 | 2.00 | 1.05 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.40 | -0.04 | 0.00 | -0.04 | 2/10/2026 | 2/24/2026 3:59:42 PM EST |
| 175.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.52 | -0.05 | 0.00 | -0.04 | 2/24/2026 3:59:42 PM EST | |||
| 180.00 | 0.55 | 1.20 | 0.88 | 1.08 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.33 | -0.09 | 0.01 | -0.06 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 185.00 | 0.00 | 3.30 | 1.65 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.44 | -0.10 | 0.01 | -0.06 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 190.00 | 0.35 | 3.60 | 1.98 | 2.08 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.30 | -0.15 | 0.01 | -0.08 | 2/9/2026 | 2/24/2026 3:59:42 PM EST |
| 195.00 | 1.55 | 4.10 | 2.83 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.31 | -0.20 | 0.01 | -0.09 | 2/6/2026 | 2/24/2026 3:59:42 PM EST |
| 200.00 | 2.15 | 4.60 | 3.38 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 29 | 0.28 | -0.25 | 0.01 | -0.09 | 2/20/2026 | 2/24/2026 3:59:42 PM EST |
| 210.00 | 5.40 | 8.50 | 6.95 | 8.20 | 0.00 | 0.00% | 0.03 | 0 | 54 | 0.28 | -0.40 | 0.02 | -0.10 | 2/23/2026 | 2/24/2026 3:59:42 PM EST |
| 220.00 | 10.40 | 13.50 | 11.95 | 10.20 | 0.00 | 0.00% | 0.05 | 0 | 69 | 0.27 | -0.58 | 0.02 | -0.09 | 2/13/2026 | 2/24/2026 3:59:42 PM EST |
| 230.00 | 18.20 | 19.70 | 18.95 | 19.35 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.27 | -0.75 | 0.02 | -0.07 | 2/17/2026 | 2/24/2026 3:59:42 PM EST |
| 240.00 | 25.40 | 29.00 | 27.20 | 23.50 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.35 | -0.87 | 0.01 | -0.04 | 2/10/2026 | 2/24/2026 3:59:42 PM EST |
| 250.00 | 34.60 | 38.70 | 36.65 | 33.05 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.40 | -0.94 | 0.01 | -0.02 | 2/6/2026 | 2/24/2026 3:59:42 PM EST |
| 260.00 | 44.60 | 48.70 | 46.65 | % | 0.18 | 0 | 0 | 0.47 | -0.97 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 270.00 | 54.60 | 58.70 | 56.65 | % | 0.21 | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:42 PM EST | |||
| 280.00 | 64.60 | 68.70 | 66.65 | 45.90 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 | 2/24/2026 3:59:42 PM EST |
| 290.00 | 74.60 | 78.70 | 76.65 | % | 0.26 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 300.00 | 84.60 | 88.70 | 86.65 | % | 0.29 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 310.00 | 94.60 | 98.70 | 96.65 | % | 0.31 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 320.00 | 104.60 | 108.70 | 106.65 | % | 0.33 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 330.00 | 114.60 | 118.70 | 116.65 | % | 0.35 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 340.00 | 124.60 | 128.70 | 126.65 | % | 0.37 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 350.00 | 134.60 | 138.70 | 136.65 | % | 0.39 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST | |||
| 360.00 | 144.60 | 148.70 | 146.65 | % | 0.41 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/24/2026 3:59:42 PM EST |