Options Chain for VERISIGN INC COM (VRSN) - $279.76 as of 5/27/2025 3:44:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 138.40 | 141.80 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 135.00 | 133.70 | 136.90 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 140.00 | 128.40 | 132.10 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 123.50 | 127.00 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 150.00 | 118.50 | 122.10 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 155.00 | 113.80 | 117.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 160.00 | 108.60 | 112.10 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 165.00 | 103.90 | 107.10 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 170.00 | 98.60 | 102.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 94.40 | 97.20 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 180.00 | 89.00 | 92.40 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 185.00 | 83.70 | 87.80 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 190.00 | 78.70 | 82.70 | 93.35 | 0.00 | 0.00% | 0 | 120 | 0.68 | 1.00 | 0.00 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 195.00 | 74.40 | 77.30 | 87.37 | 0.00 | 0.00% | 0 | 377 | 0.60 | 1.00 | 0.00 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 200.00 | 69.00 | 72.90 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 210.00 | 59.30 | 62.60 | 71.18 | 0.00 | 0.00% | 0 | 25 | 0.53 | 0.99 | 0.00 | -0.03 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 220.00 | 49.70 | 53.10 | 45.00 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.97 | 0.00 | -0.05 | 4/25/2025 | 5/27/2025 2:58:56 PM EST |
| 230.00 | 40.10 | 43.60 | 54.25 | 0.00 | 0.00% | 0 | 16 | 0.34 | 0.93 | 0.00 | -0.07 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 240.00 | 30.80 | 34.40 | % | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.09 | 5/27/2025 2:58:56 PM EST | |||
| 250.00 | 22.90 | 24.70 | 23.60 | -10.85 | -31.50% | 2 | 35 | 0.24 | 0.79 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 260.00 | 15.20 | 16.70 | 15.80 | -11.20 | -41.49% | 1 | 15 | 0.24 | 0.67 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 270.00 | 9.20 | 10.10 | 8.50 | -10.50 | -55.27% | 16 | 7 | 0.22 | 0.50 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 280.00 | 4.70 | 5.70 | 4.30 | -6.71 | -60.95% | 8 | 27 | 0.22 | 0.33 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 290.00 | 2.25 | 2.85 | 2.15 | -4.65 | -68.39% | 42 | 68 | 0.22 | 0.19 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 300.00 | 1.00 | 1.60 | 1.00 | -2.50 | -71.43% | 3 | 42 | 0.22 | 0.10 | 0.01 | -0.04 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 310.00 | 0.00 | 2.30 | 1.97 | 0.00 | 0.00% | 0 | 5 | 0.30 | 0.04 | 0.00 | -0.02 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 320.00 | 0.10 | 2.55 | 1.02 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.02 | 0.00 | -0.01 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 330.00 | 0.05 | 1.15 | 0.50 | 0.00 | 0.00% | 0 | 5 | 0.27 | 0.01 | 0.00 | 0.00 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 340.00 | 0.00 | 1.70 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 350.00 | 0.00 | 1.65 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 360.00 | 0.00 | 1.90 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 370.00 | 0.00 | 1.85 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 380.00 | 0.00 | 1.65 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 390.00 | 0.00 | 1.65 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 400.00 | 0.00 | 1.65 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 410.00 | 0.00 | 1.95 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.55 | 0.25 | 0.00 | 0.00% | 1 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 135.00 | 0.00 | 1.95 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 140.00 | 0.00 | 1.95 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 145.00 | 0.00 | 1.95 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 150.00 | 0.00 | 1.95 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 155.00 | 0.00 | 2.10 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 160.00 | 0.00 | 1.95 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 1.95 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 1.55 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 1.95 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 1.95 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 1.95 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 1.95 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 195.00 | 0.00 | 1.95 | 1.59 | 0.00 | 0.00% | 0 | 250 | 0.49 | 0.00 | 0.00 | -0.02 | 4/22/2025 | 5/27/2025 2:58:56 PM EST |
| 200.00 | 0.00 | 1.95 | 0.63 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.03 | 4/30/2025 | 5/27/2025 2:58:56 PM EST |
| 210.00 | 0.05 | 1.95 | % | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.03 | 5/27/2025 2:58:56 PM EST | |||
| 220.00 | 0.15 | 2.40 | 1.10 | 0.00 | 0.00% | 0 | 6 | 0.35 | -0.03 | 0.00 | -0.05 | 4/28/2025 | 5/27/2025 2:58:56 PM EST |
| 230.00 | 0.30 | 3.00 | 0.93 | +0.01 | +1.09% | 5 | 22 | 0.30 | -0.07 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 240.00 | 1.25 | 2.30 | 1.67 | +0.42 | +33.60% | 7 | 41 | 0.27 | -0.12 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 250.00 | 2.20 | 3.50 | 2.46 | +0.66 | +36.67% | 8 | 15 | 0.25 | -0.21 | 0.01 | -0.10 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 260.00 | 4.50 | 5.40 | 5.30 | +2.20 | +70.97% | 28 | 10 | 0.24 | -0.33 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 270.00 | 7.90 | 9.40 | 10.10 | +4.95 | +96.12% | 25 | 69 | 0.23 | -0.50 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 280.00 | 13.90 | 15.30 | 15.50 | +6.90 | +80.24% | 5 | 70 | 0.22 | -0.67 | 0.02 | -0.09 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 290.00 | 20.60 | 24.00 | 18.90 | +6.06 | +47.20% | 11 | 37 | 0.25 | -0.81 | 0.01 | -0.07 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 300.00 | 29.10 | 32.70 | % | 0 | 0 | 0.33 | -0.90 | 0.01 | -0.04 | 5/27/2025 2:58:56 PM EST | |||
| 310.00 | 39.00 | 42.40 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 320.00 | 49.20 | 52.50 | % | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 330.00 | 58.60 | 62.30 | % | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 340.00 | 68.90 | 72.50 | 61.53 | 0.00 | 0.00% | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 350.00 | 79.20 | 82.50 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 360.00 | 89.00 | 92.40 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 370.00 | 98.70 | 102.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 380.00 | 109.00 | 112.40 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 390.00 | 119.00 | 122.40 | 107.32 | 0.00 | 0.00% | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 400.00 | 129.10 | 132.50 | 116.43 | 0.00 | 0.00% | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 410.00 | 139.00 | 142.40 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 420.00 | 148.40 | 152.90 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |