Options Chain for VERISIGN INC COM (VRSN) - $252.59 as of 3/26/2026 7:50:55 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 | 114.50 | 118.70 | 116.60 | % | 0.86 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 140.00 | 109.50 | 113.70 | 111.60 | % | 0.80 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 145.00 | 104.60 | 108.90 | 106.75 | % | 0.74 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 150.00 | 99.60 | 103.80 | 101.70 | % | 0.68 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 155.00 | 94.70 | 98.90 | 96.80 | % | 0.62 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 160.00 | 89.80 | 93.90 | 91.85 | % | 0.57 | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 165.00 | 84.90 | 89.00 | 86.95 | % | 0.53 | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 170.00 | 80.00 | 84.10 | 82.05 | % | 0.48 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 175.00 | 75.00 | 79.20 | 77.10 | % | 0.44 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 180.00 | 70.30 | 74.00 | 72.15 | % | 0.40 | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 185.00 | 65.50 | 69.10 | 67.30 | % | 0.36 | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 190.00 | 60.60 | 64.40 | 62.50 | % | 0.33 | 0 | 0 | 0.62 | 0.98 | 0.00 | -0.04 | 3/26/2026 4:00:04 PM EST | |||
| 195.00 | 55.90 | 59.20 | 57.55 | % | 0.30 | 0 | 118 | 0.56 | 0.96 | 0.00 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 200.00 | 51.00 | 54.70 | 52.85 | % | 0.26 | 0 | 4 | 0.53 | 0.95 | 0.00 | -0.07 | 3/26/2026 4:00:04 PM EST | |||
| 210.00 | 41.70 | 45.60 | 43.65 | % | 0.21 | 0 | 10 | 0.49 | 0.91 | 0.00 | -0.09 | 3/26/2026 4:00:04 PM EST | |||
| 220.00 | 33.10 | 36.70 | 34.90 | % | 0.16 | 0 | 5 | 0.35 | 0.85 | 0.01 | -0.11 | 3/26/2026 4:00:04 PM EST | |||
| 230.00 | 25.80 | 27.90 | 26.85 | 25.50 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.36 | 0.77 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 240.00 | 18.40 | 20.70 | 19.55 | % | 0.08 | 0 | 50 | 0.34 | 0.68 | 0.01 | -0.14 | 3/26/2026 4:00:04 PM EST | |||
| 250.00 | 12.40 | 14.70 | 13.55 | 13.80 | +4.48 | +48.07% | 0.05 | 8 | 39 | 0.33 | 0.56 | 0.01 | -0.14 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 260.00 | 7.60 | 9.90 | 8.75 | 9.00 | +1.27 | +16.43% | 0.03 | 1 | 22 | 0.32 | 0.42 | 0.01 | -0.13 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 270.00 | 4.10 | 6.00 | 5.05 | 5.96 | +1.73 | +40.90% | 0.02 | 50 | 8 | 0.31 | 0.29 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 280.00 | 2.00 | 3.60 | 2.80 | 2.50 | +0.40 | +19.05% | 0.01 | 50 | 7 | 0.30 | 0.18 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 290.00 | 0.90 | 2.10 | 1.50 | 1.10 | +0.10 | +10.00% | 0.01 | 1 | 35 | 0.30 | 0.11 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 0.39 | 0.06 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 2 | 0.45 | 0.03 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 320.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 0.42 | 0.02 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 330.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 0.46 | 0.01 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 340.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 370.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 12 | 0.63 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 390.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 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 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 150.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 4 | 0.84 | 0.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 160.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 8 | 0.71 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 170.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 18 | 0.64 | 0.00 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 2 | 0.62 | -0.01 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 180.00 | 0.00 | 1.05 | 0.53 | % | 0.00 | 0 | 4 | 0.57 | -0.01 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | 0.79 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.56 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.56 | -0.02 | 0.00 | -0.04 | 3/23/2026 | 3/26/2026 4:00:04 PM EST |
| 195.00 | 0.00 | 1.60 | 0.80 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.50 | -0.04 | 0.00 | -0.05 | 3/24/2026 | 3/26/2026 4:00:04 PM EST |
| 200.00 | 0.45 | 3.00 | 1.73 | % | 0.01 | 0 | 49 | 0.45 | -0.05 | 0.00 | -0.07 | 3/26/2026 4:00:04 PM EST | |||
| 210.00 | 1.00 | 2.05 | 1.53 | % | 0.01 | 0 | 94 | 0.38 | -0.09 | 0.00 | -0.09 | 3/26/2026 4:00:04 PM EST | |||
| 220.00 | 2.30 | 3.70 | 3.00 | % | 0.01 | 0 | 9 | 0.38 | -0.15 | 0.01 | -0.11 | 3/26/2026 4:00:04 PM EST | |||
| 230.00 | 2.90 | 6.40 | 4.65 | 4.44 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.36 | -0.23 | 0.01 | -0.13 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 240.00 | 6.30 | 8.30 | 7.30 | 7.14 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.34 | -0.32 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 250.00 | 10.00 | 12.20 | 11.10 | 11.30 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.33 | -0.44 | 0.01 | -0.14 | 3/25/2026 | 3/26/2026 4:00:04 PM EST |
| 260.00 | 15.20 | 17.40 | 16.30 | % | 0.06 | 0 | 6 | 0.32 | -0.58 | 0.01 | -0.13 | 3/26/2026 4:00:04 PM EST | |||
| 270.00 | 21.90 | 24.20 | 23.05 | % | 0.09 | 0 | 0 | 0.31 | -0.71 | 0.01 | -0.10 | 3/26/2026 4:00:04 PM EST | |||
| 280.00 | 29.30 | 31.90 | 30.60 | % | 0.11 | 0 | 0 | 0.28 | -0.82 | 0.01 | -0.08 | 3/26/2026 4:00:04 PM EST | |||
| 290.00 | 38.10 | 40.80 | 39.45 | % | 0.14 | 0 | 0 | 0.37 | -0.89 | 0.01 | -0.05 | 3/26/2026 4:00:04 PM EST | |||
| 300.00 | 47.50 | 51.20 | 49.35 | % | 0.16 | 0 | 0 | 0.43 | -0.94 | 0.00 | -0.03 | 3/26/2026 4:00:04 PM EST | |||
| 310.00 | 57.10 | 61.30 | 59.20 | % | 0.19 | 0 | 0 | 0.49 | -0.97 | 0.00 | -0.02 | 3/26/2026 4:00:04 PM EST | |||
| 320.00 | 67.00 | 71.30 | 69.15 | % | 0.22 | 0 | 0 | 0.54 | -0.98 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 330.00 | 77.10 | 81.30 | 79.20 | % | 0.24 | 0 | 0 | 0.59 | -0.99 | 0.00 | -0.01 | 3/26/2026 4:00:04 PM EST | |||
| 340.00 | 87.10 | 91.30 | 89.20 | % | 0.26 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 350.00 | 97.10 | 101.30 | 99.20 | % | 0.28 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 360.00 | 107.10 | 111.30 | 109.20 | % | 0.30 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 370.00 | 117.10 | 121.30 | 119.20 | % | 0.32 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 380.00 | 127.10 | 131.30 | 129.20 | % | 0.34 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST | |||
| 390.00 | 137.10 | 141.30 | 139.20 | % | 0.36 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 3/26/2026 4:00:04 PM EST |