Options Chain for VERISIGN INC COM (VRSN) - $254.48 as of 4/1/2025 5:45:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 104.20 | 108.00 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 155.00 | 99.20 | 103.00 | % | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 160.00 | 94.20 | 98.00 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 165.00 | 89.30 | 93.10 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 170.00 | 84.50 | 88.20 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 175.00 | 79.40 | 83.00 | % | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 180.00 | 74.40 | 78.30 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 4/1/2025 4:00:03 PM EST | |||
| 185.00 | 69.50 | 73.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 4/1/2025 4:00:03 PM EST | |||
| 190.00 | 64.70 | 68.50 | % | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.03 | 4/1/2025 4:00:03 PM EST | |||
| 195.00 | 59.70 | 63.10 | % | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 4/1/2025 4:00:03 PM EST | |||
| 200.00 | 54.90 | 58.60 | % | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.06 | 4/1/2025 4:00:03 PM EST | |||
| 210.00 | 45.10 | 48.70 | 31.50 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.94 | 0.00 | -0.08 | 2/25/2025 | 4/1/2025 4:00:03 PM EST |
| 220.00 | 36.20 | 38.10 | 34.49 | 0.00 | 0.00% | 0 | 35 | 0.42 | 0.91 | 0.01 | -0.09 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 230.00 | 26.40 | 29.10 | 27.05 | 0.00 | 0.00% | 0 | 11 | 0.36 | 0.86 | 0.01 | -0.10 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 240.00 | 18.80 | 20.70 | 19.40 | +1.72 | +9.73% | 6 | 37 | 0.26 | 0.77 | 0.01 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 250.00 | 12.30 | 13.30 | 12.18 | -0.52 | -4.10% | 7 | 66 | 0.25 | 0.64 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 260.00 | 6.10 | 7.70 | 7.00 | +1.10 | +18.65% | 2 | 359 | 0.23 | 0.46 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 270.00 | 2.85 | 4.10 | 3.34 | +0.60 | +21.90% | 2 | 27 | 0.23 | 0.29 | 0.02 | -0.09 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 280.00 | 1.35 | 1.95 | 1.24 | 0.00 | 0.00% | 0 | 95 | 0.22 | 0.16 | 0.01 | -0.07 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 290.00 | 0.40 | 1.10 | 0.60 | +0.10 | +20.00% | 1 | 1 | 0.29 | 0.08 | 0.01 | -0.04 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 300.00 | 0.10 | 2.40 | % | 0 | 0 | 0.40 | 0.03 | 0.00 | -0.02 | 4/1/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.25 | % | 0 | 0 | 0.44 | 0.01 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.00 | 0.07 | % | 140 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 4/1/2025 | 4/1/2025 4:00:03 PM EST | |
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 1.60 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 1.65 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 1.65 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 1.70 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 170.00 | 0.00 | 1.70 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.35 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.40 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.02 | 4/1/2025 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.45 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.03 | 4/1/2025 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.50 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.03 | 4/1/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.55 | 0.56 | 0.00 | 0.00% | 0 | 2 | 0.63 | -0.01 | 0.00 | -0.03 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 200.00 | 0.15 | 2.60 | 0.53 | 0.00 | 0.00% | 0 | 10 | 0.46 | -0.03 | 0.00 | -0.06 | 3/24/2025 | 4/1/2025 4:00:03 PM EST |
| 210.00 | 0.20 | 2.80 | 2.85 | 0.00 | 0.00% | 0 | 0 | 0.38 | -0.06 | 0.00 | -0.08 | 3/11/2025 | 4/1/2025 4:00:03 PM EST |
| 220.00 | 0.75 | 1.35 | 1.05 | -0.25 | -19.24% | 5 | 99 | 0.31 | -0.09 | 0.01 | -0.09 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 230.00 | 1.45 | 2.25 | 1.98 | -0.57 | -22.36% | 2 | 18 | 0.29 | -0.14 | 0.01 | -0.10 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 240.00 | 2.95 | 3.80 | 3.70 | -0.05 | -1.34% | 5 | 83 | 0.27 | -0.23 | 0.01 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 250.00 | 5.90 | 6.60 | 6.00 | -1.00 | -14.29% | 5 | 50 | 0.26 | -0.36 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 260.00 | 9.70 | 12.00 | 10.60 | -1.25 | -10.55% | 19 | 28 | 0.25 | -0.54 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 270.00 | 16.20 | 19.40 | 18.00 | -3.80 | -17.44% | 2 | 3 | 0.25 | -0.71 | 0.02 | -0.09 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 280.00 | 23.80 | 27.40 | % | 0 | 0 | 0.33 | -0.84 | 0.01 | -0.07 | 4/1/2025 4:00:03 PM EST | |||
| 290.00 | 33.30 | 36.90 | 36.80 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.92 | 0.01 | -0.04 | 3/31/2025 | 4/1/2025 4:00:03 PM EST |
| 300.00 | 43.10 | 46.90 | % | 0 | 0 | 0.43 | -0.97 | 0.00 | -0.02 | 4/1/2025 4:00:03 PM EST | |||
| 310.00 | 53.30 | 56.90 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 320.00 | 63.30 | 66.90 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 330.00 | 73.10 | 76.90 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 340.00 | 83.00 | 86.90 | % | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 350.00 | 93.00 | 96.90 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |