Options Chain for VERISIGN INC COM (VRSN) - $270.26 as of 4/23/2026 4:28:03 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 | 140.00 | 145.00 | 142.50 | % | 1.06 | 0 | 3 | 1.18 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 140.00 | 135.00 | 140.00 | 137.50 | % | 0.98 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 145.00 | 130.00 | 135.00 | 132.50 | % | 0.91 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 150.00 | 125.00 | 130.00 | 127.50 | % | 0.85 | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 155.00 | 120.00 | 125.00 | 122.50 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 160.00 | 115.00 | 119.90 | 117.45 | % | 0.73 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 165.00 | 110.50 | 115.00 | 112.75 | % | 0.68 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 170.00 | 105.50 | 110.40 | 107.95 | % | 0.64 | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 175.00 | 100.50 | 105.40 | 102.95 | % | 0.59 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 180.00 | 95.50 | 100.50 | 98.00 | % | 0.54 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 185.00 | 90.50 | 95.40 | 92.95 | % | 0.50 | 0 | 3 | 0.75 | 0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 190.00 | 85.50 | 90.40 | 87.95 | % | 0.46 | 0 | 4 | 0.72 | 0.99 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 195.00 | 81.00 | 85.50 | 83.25 | % | 0.43 | 0 | 1 | 0.69 | 0.98 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 200.00 | 76.00 | 80.80 | 78.40 | 79.10 | 0.00 | 0.00% | 0.39 | 0 | 2 | 0.67 | 0.97 | 0.00 | -0.02 | 4/7/2026 | 4/23/2026 3:59:54 PM EST |
| 210.00 | 66.00 | 70.80 | 68.40 | % | 0.33 | 0 | 3 | 0.60 | 0.96 | 0.00 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 220.00 | 57.00 | 61.30 | 59.15 | 49.50 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.41 | 0.92 | 0.00 | -0.06 | 4/6/2026 | 4/23/2026 3:59:54 PM EST |
| 230.00 | 47.50 | 52.30 | 49.90 | 49.20 | 0.00 | 0.00% | 0.22 | 0 | 8 | 0.42 | 0.88 | 0.00 | -0.08 | 4/15/2026 | 4/23/2026 3:59:54 PM EST |
| 240.00 | 39.00 | 43.20 | 41.10 | 27.30 | 0.00 | 0.00% | 0.17 | 0 | 9 | 0.40 | 0.83 | 0.01 | -0.10 | 4/10/2026 | 4/23/2026 3:59:54 PM EST |
| 250.00 | 31.30 | 34.50 | 32.90 | 28.30 | -8.20 | -22.47% | 0.13 | 56 | 183 | 0.39 | 0.77 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 260.00 | 24.10 | 28.50 | 26.30 | 18.80 | 0.00 | 0.00% | 0.10 | 0 | 276 | 0.39 | 0.69 | 0.01 | -0.13 | 4/14/2026 | 4/23/2026 3:59:54 PM EST |
| 270.00 | 17.50 | 22.30 | 19.90 | 18.80 | +4.70 | +33.34% | 0.07 | 2 | 119 | 0.38 | 0.59 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 280.00 | 12.50 | 15.00 | 13.75 | 13.30 | +3.30 | +33.00% | 0.05 | 9 | 101 | 0.35 | 0.50 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 290.00 | 8.00 | 12.80 | 10.40 | 9.92 | +2.92 | +41.72% | 0.04 | 37 | 55 | 0.36 | 0.40 | 0.01 | -0.13 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 300.00 | 5.30 | 9.60 | 7.45 | 4.70 | +0.10 | +2.18% | 0.02 | 167 | 18 | 0.36 | 0.31 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 310.00 | 3.00 | 7.50 | 5.25 | 4.50 | +1.90 | +73.08% | 0.02 | 1 | 12 | 0.37 | 0.23 | 0.01 | -0.10 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 320.00 | 2.15 | 4.40 | 3.28 | 3.10 | +0.40 | +14.82% | 0.01 | 477 | 11 | 0.36 | 0.17 | 0.01 | -0.08 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 330.00 | 0.00 | 4.50 | 2.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.36 | 0.12 | 0.00 | -0.06 | 4/1/2026 | 4/23/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 3.50 | 1.75 | 1.90 | % | 0.01 | 1 | 2 | 0.35 | 0.08 | 0.00 | -0.05 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 350.00 | 0.00 | 3.30 | 1.65 | 1.00 | % | 0.00 | 6 | 0 | 0.43 | 0.06 | 0.00 | -0.04 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 360.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.51 | 0.04 | 0.00 | -0.03 | 4/23/2026 3:59:54 PM EST | |||
| 370.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.53 | 0.02 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 380.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.56 | 0.02 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 400.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.62 | 0.01 | 0.00 | -0.01 | 4/23/2026 3:59:54 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 | 20 | 1.17 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 29 | 1.03 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 4/23/2026 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.15 | 0.58 | 0.26 | % | 0.00 | 1 | 7 | 0.78 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/23/2026 3:59:54 PM EST | |
| 170.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 7 | 0.81 | 0.00 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 13 | 0.82 | -0.01 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.50 | 1.25 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.79 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 4/23/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 4 | 0.75 | -0.01 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 6 | 0.69 | -0.01 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 1 | 0.69 | -0.02 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 200.00 | 0.20 | 1.70 | 0.95 | % | 0.00 | 0 | 16 | 0.48 | -0.03 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 210.00 | 0.00 | 4.80 | 2.40 | % | 0.01 | 0 | 1 | 0.60 | -0.04 | 0.00 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 220.00 | 0.00 | 4.80 | 2.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.41 | -0.08 | 0.00 | -0.06 | 4/8/2026 | 4/23/2026 3:59:54 PM EST |
| 230.00 | 0.85 | 4.90 | 2.88 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.42 | -0.12 | 0.00 | -0.08 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 240.00 | 3.60 | 5.50 | 4.55 | 3.10 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.42 | -0.17 | 0.01 | -0.10 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 250.00 | 4.70 | 7.50 | 6.10 | 6.20 | +1.60 | +34.79% | 0.02 | 2 | 90 | 0.39 | -0.23 | 0.01 | -0.12 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 260.00 | 7.30 | 11.00 | 9.15 | 7.10 | 0.00 | 0.00% | 0.04 | 0 | 8 | 0.40 | -0.31 | 0.01 | -0.13 | 4/20/2026 | 4/23/2026 3:59:54 PM EST |
| 270.00 | 10.30 | 14.50 | 12.40 | 12.87 | -2.63 | -16.97% | 0.05 | 1 | 20 | 0.37 | -0.41 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 280.00 | 16.20 | 19.50 | 17.85 | 17.80 | -0.20 | -1.12% | 0.06 | 1 | 2 | 0.37 | -0.50 | 0.01 | -0.14 | 4/23/2026 | 4/23/2026 3:59:54 PM EST |
| 290.00 | 20.80 | 25.00 | 22.90 | % | 0.08 | 0 | 0 | 0.37 | -0.60 | 0.01 | -0.13 | 4/23/2026 3:59:54 PM EST | |||
| 300.00 | 28.00 | 32.00 | 30.00 | % | 0.10 | 0 | 0 | 0.36 | -0.69 | 0.01 | -0.12 | 4/23/2026 3:59:54 PM EST | |||
| 310.00 | 35.50 | 40.00 | 37.75 | % | 0.12 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.10 | 4/23/2026 3:59:54 PM EST | |||
| 320.00 | 43.70 | 48.50 | 46.10 | % | 0.14 | 0 | 0 | 0.35 | -0.83 | 0.01 | -0.08 | 4/23/2026 3:59:54 PM EST | |||
| 330.00 | 52.90 | 57.00 | 54.95 | % | 0.17 | 0 | 0 | 0.34 | -0.88 | 0.00 | -0.06 | 4/23/2026 3:59:54 PM EST | |||
| 340.00 | 61.90 | 66.50 | 64.20 | % | 0.19 | 0 | 0 | 0.43 | -0.92 | 0.00 | -0.05 | 4/23/2026 3:59:54 PM EST | |||
| 350.00 | 71.30 | 76.00 | 73.65 | % | 0.21 | 0 | 0 | 0.50 | -0.94 | 0.00 | -0.04 | 4/23/2026 3:59:54 PM EST | |||
| 360.00 | 81.40 | 85.50 | 83.45 | % | 0.23 | 0 | 0 | 0.55 | -0.96 | 0.00 | -0.03 | 4/23/2026 3:59:54 PM EST | |||
| 370.00 | 90.70 | 95.50 | 93.10 | % | 0.25 | 0 | 0 | 0.57 | -0.98 | 0.00 | -0.02 | 4/23/2026 3:59:54 PM EST | |||
| 380.00 | 100.60 | 105.50 | 103.05 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 390.00 | 110.60 | 115.50 | 113.05 | % | 0.29 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST | |||
| 400.00 | 120.60 | 125.50 | 123.05 | % | 0.31 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 4/23/2026 3:59:54 PM EST |