Options Chain for VERISIGN INC COM (VRSN) - $268.29 as of 8/4/2025 9:49:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 91.70 | 95.60 | 93.65 | % | 0.54 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 180.00 | 86.70 | 90.60 | 88.65 | % | 0.49 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 185.00 | 81.70 | 85.50 | 83.60 | % | 0.45 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 190.00 | 76.80 | 80.50 | 78.65 | 91.00 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/4/2025 3:59:53 PM EST |
| 195.00 | 71.90 | 75.60 | 73.75 | % | 0.38 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 200.00 | 66.90 | 70.60 | 68.75 | % | 0.34 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 210.00 | 56.80 | 60.60 | 58.70 | 74.92 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/14/2025 | 8/4/2025 3:59:53 PM EST |
| 220.00 | 47.00 | 50.70 | 48.85 | % | 0.22 | 0 | 0 | 0.94 | 1.00 | 0.00 | -0.01 | 8/4/2025 3:59:53 PM EST | |||
| 230.00 | 37.20 | 40.20 | 38.70 | 61.08 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.72 | 0.98 | 0.00 | -0.06 | 6/30/2025 | 8/4/2025 3:59:53 PM EST |
| 240.00 | 27.20 | 30.90 | 29.05 | 45.60 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.64 | 0.95 | 0.01 | -0.11 | 7/21/2025 | 8/4/2025 3:59:53 PM EST |
| 250.00 | 18.30 | 20.40 | 19.35 | 17.20 | 0.00 | 0.00% | 0.08 | 0 | 41 | 0.43 | 0.88 | 0.01 | -0.17 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 260.00 | 9.70 | 11.20 | 10.45 | 9.15 | 0.00 | 0.00% | 0.04 | 0 | 182 | 0.27 | 0.75 | 0.02 | -0.21 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 270.00 | 3.80 | 4.80 | 4.30 | 4.30 | +0.50 | +13.16% | 0.02 | 14 | 154 | 0.27 | 0.46 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 280.00 | 0.95 | 1.60 | 1.28 | 1.20 | +0.24 | +25.00% | 0.00 | 103 | 1,029 | 0.27 | 0.18 | 0.02 | -0.16 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 290.00 | 0.15 | 0.60 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 44 | 725 | 0.28 | 0.06 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 300.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.15 | -50.00% | 0.00 | 1 | 334 | 0.34 | 0.01 | 0.00 | -0.02 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.07 | -0.11 | -61.12% | 0.00 | 3 | 333 | 0.57 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 320.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 303 | 0.56 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 340.00 | 0.00 | 0.95 | 0.48 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 39 | 0.83 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 350.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 360.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 400.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 180.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 185.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.95 | 0.48 | 0.77 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 8/4/2025 3:59:53 PM EST |
| 220.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | 0.00 | 0.00 | -0.01 | 7/30/2025 | 8/4/2025 3:59:53 PM EST |
| 230.00 | 0.10 | 0.65 | 0.38 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.50 | -0.02 | 0.00 | -0.06 | 7/31/2025 | 8/4/2025 3:59:53 PM EST |
| 240.00 | 0.30 | 0.80 | 0.55 | 0.45 | -0.05 | -10.00% | 0.00 | 3 | 90 | 0.43 | -0.05 | 0.01 | -0.11 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 250.00 | 0.55 | 1.00 | 0.78 | 0.70 | -0.45 | -39.13% | 0.00 | 14 | 116 | 0.33 | -0.12 | 0.01 | -0.17 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 260.00 | 1.70 | 2.35 | 2.03 | 2.02 | -1.18 | -36.88% | 0.01 | 9 | 255 | 0.28 | -0.25 | 0.02 | -0.21 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 270.00 | 4.50 | 6.50 | 5.50 | 5.68 | -1.79 | -23.97% | 0.02 | 5 | 330 | 0.25 | -0.54 | 0.03 | -0.22 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 280.00 | 11.70 | 13.60 | 12.65 | 16.15 | +0.37 | +2.35% | 0.05 | 1 | 194 | 0.24 | -0.82 | 0.02 | -0.16 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 290.00 | 20.50 | 23.10 | 21.80 | 25.65 | +1.50 | +6.22% | 0.08 | 1 | 45 | 0.44 | -0.94 | 0.01 | -0.07 | 8/4/2025 | 8/4/2025 3:59:53 PM EST |
| 300.00 | 30.40 | 33.60 | 32.00 | 34.87 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.60 | -0.99 | 0.00 | -0.02 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 310.00 | 40.30 | 43.60 | 41.95 | 45.50 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 8/4/2025 3:59:53 PM EST |
| 320.00 | 49.90 | 53.60 | 51.75 | 34.50 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 8/4/2025 3:59:53 PM EST |
| 330.00 | 59.80 | 63.40 | 61.60 | % | 0.19 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 340.00 | 70.00 | 73.60 | 71.80 | % | 0.21 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 350.00 | 79.80 | 83.50 | 81.65 | % | 0.23 | 0 | 0 | 1.12 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 360.00 | 89.70 | 93.60 | 91.65 | % | 0.25 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 370.00 | 100.00 | 103.40 | 101.70 | 70.40 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:53 PM EST |
| 380.00 | 109.80 | 113.60 | 111.70 | 80.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/4/2025 3:59:53 PM EST |
| 390.00 | 119.70 | 123.50 | 121.60 | % | 0.31 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 400.00 | 129.80 | 133.30 | 131.55 | % | 0.33 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 410.00 | 139.90 | 143.40 | 141.65 | % | 0.35 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST | |||
| 420.00 | 149.80 | 153.40 | 151.60 | % | 0.36 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/4/2025 3:59:53 PM EST |