Options Chain for VERISIGN INC COM (VRSN) - $272.96 as of 6/15/2026 9:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 121.30 | 125.60 | 123.45 | % | 0.82 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 111.60 | 115.90 | 113.75 | % | 0.71 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 170.00 | 101.60 | 105.80 | 103.70 | % | 0.61 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 175.00 | 96.70 | 100.90 | 98.80 | % | 0.56 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 91.70 | 95.90 | 93.80 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 185.00 | 86.70 | 90.90 | 88.80 | % | 0.48 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 81.80 | 86.00 | 83.90 | % | 0.44 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 76.90 | 81.00 | 78.95 | % | 0.40 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 71.90 | 76.10 | 74.00 | % | 0.37 | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 210.00 | 62.00 | 66.20 | 64.10 | % | 0.31 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 220.00 | 52.40 | 55.60 | 54.00 | 66.90 | 0.00 | 0.00% | 0.25 | 0 | 37 | 0.64 | 0.98 | 0.00 | -0.04 | 5/12/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 42.70 | 45.90 | 44.30 | 42.00 | % | 0.19 | 1 | 0 | 0.56 | 0.95 | 0.00 | -0.06 | 6/15/2026 | 6/15/2026 4:00:03 PM EST | |
| 240.00 | 33.50 | 36.20 | 34.85 | % | 0.15 | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.08 | 6/15/2026 4:00:03 PM EST | |||
| 250.00 | 24.20 | 27.50 | 25.85 | 49.00 | 0.00 | 0.00% | 0.10 | 0 | 12 | 0.31 | 0.84 | 0.01 | -0.11 | 5/15/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 16.20 | 19.40 | 17.80 | % | 0.07 | 0 | 0 | 0.29 | 0.74 | 0.01 | -0.14 | 6/15/2026 4:00:03 PM EST | |||
| 270.00 | 9.00 | 12.30 | 10.65 | 11.39 | -10.18 | -47.20% | 0.04 | 2 | 12 | 0.26 | 0.59 | 0.02 | -0.15 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 4.70 | 7.40 | 6.05 | 5.60 | -16.64 | -74.82% | 0.02 | 15 | 46 | 0.26 | 0.41 | 0.02 | -0.15 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 2.75 | 4.60 | 3.68 | 3.60 | -3.45 | -48.94% | 0.01 | 15 | 1,352 | 0.28 | 0.27 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 1.00 | 3.10 | 2.05 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 34 | 0.29 | 0.17 | 0.01 | -0.10 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 0.30 | 3.10 | 1.70 | 1.42 | -1.02 | -41.81% | 0.01 | 4 | 1,364 | 0.32 | 0.10 | 0.01 | -0.07 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.50 | 1.25 | 5.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.46 | 0.05 | 0.00 | -0.04 | 6/1/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 0.10 | 2.55 | 1.33 | 2.51 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.40 | 0.03 | 0.00 | -0.03 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.35 | 1.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.25 | 1.13 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.71 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 380.00 | 0.00 | 1.95 | 0.98 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 400.00 | 0.00 | 1.70 | 0.85 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 430.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 1.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | -0.01 | 5/7/2026 | 6/15/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 1.70 | 0.85 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | -0.03 | 4/28/2026 | 6/15/2026 4:00:03 PM EST |
| 220.00 | 0.10 | 1.70 | 0.90 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.04 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 0.40 | 1.20 | 0.80 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.38 | -0.05 | 0.00 | -0.06 | 5/21/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 0.65 | 2.35 | 1.50 | 1.50 | +0.30 | +25.00% | 0.01 | 9 | 33 | 0.36 | -0.09 | 0.01 | -0.08 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 250.00 | 1.65 | 3.30 | 2.48 | 2.65 | +1.22 | +85.32% | 0.01 | 11 | 82 | 0.33 | -0.16 | 0.01 | -0.11 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 3.30 | 4.50 | 3.90 | 4.19 | +0.99 | +30.94% | 0.01 | 7 | 14 | 0.29 | -0.26 | 0.01 | -0.14 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 6.40 | 9.10 | 7.75 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.30 | -0.41 | 0.02 | -0.15 | 5/26/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 11.00 | 14.20 | 12.60 | 12.00 | +4.40 | +57.90% | 0.04 | 30 | 58 | 0.29 | -0.59 | 0.02 | -0.15 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 18.50 | 21.50 | 20.00 | 20.39 | +8.92 | +77.77% | 0.07 | 1 | 153 | 0.30 | -0.73 | 0.01 | -0.12 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 27.20 | 30.10 | 28.65 | 15.50 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.38 | -0.83 | 0.01 | -0.10 | 6/4/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 36.20 | 39.00 | 37.60 | 13.70 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.39 | -0.90 | 0.01 | -0.07 | 5/22/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 46.00 | 48.90 | 47.45 | 18.90 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.43 | -0.95 | 0.00 | -0.04 | 5/22/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 55.50 | 59.10 | 57.30 | % | 0.17 | 0 | 0 | 0.55 | -0.97 | 0.00 | -0.03 | 6/15/2026 4:00:03 PM EST | |||
| 340.00 | 65.10 | 69.30 | 67.20 | % | 0.20 | 0 | 0 | 0.58 | -0.99 | 0.00 | -0.01 | 6/15/2026 4:00:03 PM EST | |||
| 350.00 | 75.30 | 79.30 | 77.30 | % | 0.22 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 360.00 | 85.30 | 89.30 | 87.30 | % | 0.24 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 370.00 | 95.10 | 99.30 | 97.20 | % | 0.26 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 380.00 | 105.30 | 109.30 | 107.30 | % | 0.28 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 390.00 | 115.10 | 119.30 | 117.20 | % | 0.30 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 400.00 | 125.10 | 129.30 | 127.20 | % | 0.32 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 410.00 | 135.10 | 139.30 | 137.20 | % | 0.33 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 420.00 | 145.10 | 149.30 | 147.20 | % | 0.35 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 430.00 | 155.10 | 159.30 | 157.20 | % | 0.37 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |