Options Chain for VERISIGN INC COM (VRSN) - $272.96 as of 6/16/2026 1:49:09 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 | 138.90 | 142.50 | 140.70 | 170.00 | 0.00 | 0.00% | 1.04 | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:58:52 PM EST |
| 140.00 | 133.90 | 137.50 | 135.70 | % | 0.97 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 145.00 | 128.90 | 132.10 | 130.50 | % | 0.90 | 0 | 0 | 4.97 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 150.00 | 123.90 | 127.50 | 125.70 | % | 0.84 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 155.00 | 118.90 | 122.50 | 120.70 | % | 0.78 | 0 | 0 | 4.76 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 160.00 | 113.90 | 117.50 | 115.70 | % | 0.72 | 0 | 0 | 4.53 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 165.00 | 108.90 | 112.30 | 110.60 | % | 0.67 | 0 | 0 | 4.21 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 170.00 | 103.90 | 107.60 | 105.75 | % | 0.62 | 0 | 0 | 4.20 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 175.00 | 98.90 | 102.50 | 100.70 | % | 0.58 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 180.00 | 94.00 | 97.50 | 95.75 | % | 0.53 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 185.00 | 88.90 | 92.50 | 90.70 | % | 0.49 | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 190.00 | 83.90 | 87.50 | 85.70 | 78.65 | 0.00 | 0.00% | 0.45 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/16/2026 12:58:52 PM EST |
| 195.00 | 78.90 | 82.50 | 80.70 | % | 0.41 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 200.00 | 74.10 | 76.80 | 75.45 | 79.10 | 0.00 | 0.00% | 0.38 | 0 | 2 | 2.62 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 64.10 | 67.40 | 65.75 | % | 0.31 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 220.00 | 54.10 | 56.80 | 55.45 | 55.80 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.97 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 44.10 | 46.90 | 45.50 | 40.40 | 0.00 | 0.00% | 0.20 | 0 | 9 | 1.69 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 34.20 | 36.90 | 35.55 | 27.30 | 0.00 | 0.00% | 0.15 | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 24.20 | 26.90 | 25.55 | 53.62 | 0.00 | 0.00% | 0.10 | 0 | 194 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 14.70 | 17.10 | 15.90 | 11.00 | 0.00 | 0.00% | 0.06 | 0 | 271 | 0.78 | 0.97 | 0.01 | -0.12 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 270.00 | 5.20 | 8.10 | 6.65 | 26.00 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.57 | 0.75 | 0.04 | -0.62 | 6/5/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 1.10 | 2.35 | 1.73 | 1.73 | -15.97 | -90.23% | 0.01 | 1 | 106 | 0.41 | 0.30 | 0.04 | -0.67 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 290.00 | 0.05 | 0.75 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.45 | 0.05 | 0.01 | -0.19 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.48 | -90.57% | 0.00 | 1 | 750 | 0.82 | 0.00 | 0.00 | -0.01 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.40 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 617 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.87 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.09 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:52 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.29 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:52 PM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.85 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 12:58:52 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.17 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 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 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.96 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 4.51 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/16/2026 12:58:52 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 4.29 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 4.07 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.86 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 12:58:52 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 3.66 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 6 | 3.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.27 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.09 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/16/2026 12:58:52 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 220.00 | 0.00 | 1.20 | 0.60 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:52 PM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.52 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/16/2026 12:58:52 PM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.23 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:52 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:52 PM EST |
| 260.00 | 0.00 | 1.80 | 0.90 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.86 | -0.03 | 0.01 | -0.12 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 270.00 | 0.55 | 2.00 | 1.28 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.39 | -0.25 | 0.04 | -0.62 | 6/15/2026 | 6/16/2026 12:58:52 PM EST |
| 280.00 | 5.00 | 6.70 | 5.85 | 4.00 | 0.00 | 0.00% | 0.02 | 0 | 117 | 0.36 | -0.70 | 0.04 | -0.67 | 6/12/2026 | 6/16/2026 12:58:52 PM EST |
| 290.00 | 12.90 | 15.90 | 14.40 | 14.50 | +8.30 | +133.88% | 0.05 | 1 | 66 | 0.74 | -0.95 | 0.01 | -0.19 | 6/16/2026 | 6/16/2026 12:58:52 PM EST |
| 300.00 | 22.50 | 26.30 | 24.40 | 14.70 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.08 | -1.00 | 0.00 | -0.01 | 6/9/2026 | 6/16/2026 12:58:52 PM EST |
| 310.00 | 32.50 | 36.30 | 34.40 | 14.10 | 0.00 | 0.00% | 0.11 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/16/2026 12:58:52 PM EST |
| 320.00 | 42.50 | 46.20 | 44.35 | 14.30 | 0.00 | 0.00% | 0.14 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 12:58:52 PM EST |
| 330.00 | 52.60 | 56.20 | 54.40 | % | 0.16 | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 340.00 | 62.60 | 66.20 | 64.40 | % | 0.19 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 350.00 | 72.60 | 76.10 | 74.35 | 47.70 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:52 PM EST |
| 360.00 | 82.80 | 86.20 | 84.50 | % | 0.23 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 370.00 | 92.70 | 96.20 | 94.45 | % | 0.26 | 0 | 0 | 2.60 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 380.00 | 102.60 | 106.20 | 104.40 | % | 0.27 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 390.00 | 112.50 | 116.20 | 114.35 | % | 0.29 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST | |||
| 400.00 | 122.60 | 125.80 | 124.20 | % | 0.31 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:52 PM EST |