Options Chain for VERISIGN INC COM (VRSN) - $284.55 as of 5/5/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 188.00 | 191.50 | % | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 182.80 | 186.50 | % | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 105.00 | 177.70 | 181.60 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 172.90 | 176.60 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 168.00 | 171.70 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 120.00 | 162.80 | 166.70 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 125.00 | 158.00 | 161.60 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 130.00 | 152.90 | 156.60 | 72.48 | 0.00 | 0.00% | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 5/5/2025 3:59:55 PM EST |
| 135.00 | 148.20 | 151.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 140.00 | 142.80 | 146.70 | 100.24 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 137.70 | 141.80 | 61.75 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/5/2025 3:59:55 PM EST |
| 150.00 | 133.30 | 136.70 | 106.00 | 0.00 | 0.00% | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 127.90 | 131.80 | 58.60 | 0.00 | 0.00% | 0 | 2 | 1.14 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 123.20 | 126.80 | 59.16 | 0.00 | 0.00% | 0 | 1 | 1.10 | 1.00 | 0.00 | -0.01 | 2/3/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 118.40 | 121.90 | 80.20 | 0.00 | 0.00% | 0 | 10 | 1.05 | 1.00 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 113.40 | 116.80 | 45.89 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.99 | 0.00 | -0.01 | 1/15/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 108.50 | 112.00 | 67.40 | 0.00 | 0.00% | 0 | 10 | 0.95 | 0.99 | 0.00 | -0.01 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 104.10 | 106.90 | 72.00 | 0.00 | 0.00% | 0 | 21 | 0.90 | 0.99 | 0.00 | -0.02 | 4/16/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 98.50 | 102.00 | 56.80 | 0.00 | 0.00% | 0 | 85 | 0.89 | 0.99 | 0.00 | -0.02 | 3/10/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 93.80 | 97.00 | 55.20 | 0.00 | 0.00% | 0 | 67 | 0.83 | 0.99 | 0.00 | -0.02 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 89.30 | 92.30 | 89.40 | +44.87 | +100.77% | 1 | 19 | 0.79 | 0.98 | 0.00 | -0.03 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 83.90 | 87.40 | 86.01 | +31.71 | +58.40% | 10 | 101 | 0.76 | 0.98 | 0.00 | -0.04 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 73.80 | 77.50 | 58.53 | 0.00 | 0.00% | 0 | 50 | 0.67 | 0.97 | 0.00 | -0.04 | 4/25/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 64.20 | 67.50 | 31.00 | 0.00 | 0.00% | 0 | 245 | 0.61 | 0.95 | 0.00 | -0.06 | 4/22/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 54.80 | 57.80 | 52.40 | 0.00 | 0.00% | 0 | 221 | 0.53 | 0.93 | 0.00 | -0.07 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 45.10 | 47.90 | 43.60 | 0.00 | 0.00% | 0 | 108 | 0.30 | 0.92 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 35.50 | 38.30 | 34.10 | 0.00 | 0.00% | 0 | 437 | 0.30 | 0.89 | 0.01 | -0.08 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 26.10 | 29.20 | 26.30 | +0.70 | +2.74% | 2 | 152 | 0.27 | 0.83 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 18.70 | 20.50 | 18.40 | +0.30 | +1.66% | 1 | 34 | 0.26 | 0.74 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 11.40 | 13.90 | 11.80 | -0.20 | -1.67% | 1 | 148 | 0.24 | 0.61 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 6.50 | 8.20 | 6.74 | +0.52 | +8.36% | 23 | 30 | 0.23 | 0.43 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 2.65 | 3.40 | 3.08 | +0.10 | +3.36% | 12 | 21 | 0.20 | 0.26 | 0.02 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 310.00 | 1.10 | 1.75 | 1.19 | +0.14 | +13.34% | 13 | 104 | 0.20 | 0.14 | 0.01 | -0.05 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 100.00 | 0.00 | 1.75 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/5/2025 3:59:55 PM EST |
| 105.00 | 0.00 | 1.15 | % | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 110.00 | 0.00 | 1.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 115.00 | 0.00 | 1.15 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.40 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/5/2025 3:59:55 PM EST |
| 120.00 | 0.00 | 1.15 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.34 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:55 PM EST |
| 125.00 | 0.00 | 1.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/5/2025 3:59:55 PM EST |
| 130.00 | 0.00 | 2.20 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 135.00 | 0.00 | 1.35 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.23 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/5/2025 3:59:55 PM EST |
| 140.00 | 0.00 | 1.15 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.12 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/5/2025 3:59:55 PM EST |
| 145.00 | 0.00 | 1.10 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:55 PM EST | |||
| 150.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.02 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/5/2025 3:59:55 PM EST |
| 155.00 | 0.00 | 1.15 | 1.39 | 0.00 | 0.00% | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:55 PM EST |
| 160.00 | 0.00 | 1.10 | 0.38 | 0.00 | 0.00% | 0 | 95 | 0.77 | 0.00 | 0.00 | -0.01 | 3/20/2025 | 5/5/2025 3:59:55 PM EST |
| 165.00 | 0.00 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.74 | 0.00 | 0.00 | -0.01 | 3/28/2025 | 5/5/2025 3:59:55 PM EST |
| 170.00 | 0.00 | 0.75 | 0.55 | 0.00 | 0.00% | 0 | 80 | 0.67 | -0.01 | 0.00 | -0.01 | 4/2/2025 | 5/5/2025 3:59:55 PM EST |
| 175.00 | 0.10 | 0.60 | 0.35 | -0.15 | -30.00% | 1 | 186 | 0.64 | -0.01 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 180.00 | 0.05 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 147 | 0.62 | -0.01 | 0.00 | -0.02 | 4/28/2025 | 5/5/2025 3:59:55 PM EST |
| 185.00 | 0.00 | 1.15 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.62 | -0.01 | 0.00 | -0.02 | 4/9/2025 | 5/5/2025 3:59:55 PM EST |
| 190.00 | 0.00 | 0.75 | 1.07 | 0.00 | 0.00% | 0 | 131 | 0.55 | -0.01 | 0.00 | -0.02 | 4/4/2025 | 5/5/2025 3:59:55 PM EST |
| 195.00 | 0.05 | 0.75 | 1.05 | 0.00 | 0.00% | 0 | 124 | 0.51 | -0.02 | 0.00 | -0.03 | 3/24/2025 | 5/5/2025 3:59:55 PM EST |
| 200.00 | 0.25 | 0.50 | 0.37 | 0.00 | 0.00% | 0 | 399 | 0.50 | -0.02 | 0.00 | -0.04 | 5/1/2025 | 5/5/2025 3:59:55 PM EST |
| 210.00 | 0.25 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 160 | 0.48 | -0.03 | 0.00 | -0.04 | 4/29/2025 | 5/5/2025 3:59:55 PM EST |
| 220.00 | 0.50 | 0.85 | 0.70 | +0.04 | +6.07% | 3 | 53 | 0.43 | -0.05 | 0.00 | -0.06 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 230.00 | 0.60 | 1.05 | 0.70 | 0.00 | 0.00% | 0 | 315 | 0.38 | -0.07 | 0.00 | -0.07 | 5/2/2025 | 5/5/2025 3:59:55 PM EST |
| 240.00 | 0.70 | 2.35 | 1.13 | +0.08 | +7.62% | 1 | 166 | 0.36 | -0.08 | 0.00 | -0.07 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 250.00 | 1.15 | 3.40 | 1.35 | -0.30 | -18.19% | 6 | 55 | 0.34 | -0.11 | 0.01 | -0.08 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 260.00 | 2.00 | 2.75 | 2.15 | -0.37 | -14.69% | 15 | 59 | 0.27 | -0.17 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 270.00 | 3.30 | 5.30 | 3.92 | -0.40 | -9.26% | 5 | 47 | 0.24 | -0.26 | 0.01 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 280.00 | 6.60 | 7.00 | 6.30 | -0.57 | -8.30% | 92 | 63 | 0.23 | -0.39 | 0.02 | -0.11 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 290.00 | 10.70 | 11.90 | 11.20 | -1.10 | -8.95% | 3 | 14 | 0.22 | -0.57 | 0.02 | -0.10 | 5/5/2025 | 5/5/2025 3:59:55 PM EST |
| 300.00 | 17.30 | 19.00 | % | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.08 | 5/5/2025 3:59:55 PM EST | |||
| 310.00 | 24.50 | 27.40 | % | 0 | 0 | 0.26 | -0.86 | 0.01 | -0.05 | 5/5/2025 3:59:55 PM EST |