Options Chain for VERISIGN INC COM (VRSN) - $256.43 as of 7/5/2026 11:58:44 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 125.20 | 129.20 | 127.20 | % | 0.98 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 135.00 | 120.20 | 124.20 | 122.20 | % | 0.91 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 140.00 | 115.30 | 119.30 | 117.30 | % | 0.84 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 145.00 | 110.30 | 114.30 | 112.30 | % | 0.77 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 150.00 | 105.90 | 109.40 | 107.65 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 155.00 | 100.40 | 104.40 | 102.40 | % | 0.66 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 160.00 | 95.50 | 99.50 | 97.50 | % | 0.61 | 0 | 1 | 0.95 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 165.00 | 90.50 | 94.50 | 92.50 | % | 0.56 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 170.00 | 85.60 | 89.60 | 87.60 | % | 0.52 | 0 | 0 | 0.88 | 0.99 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 175.00 | 81.20 | 84.70 | 82.95 | % | 0.47 | 0 | 0 | 0.84 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 180.00 | 76.10 | 79.80 | 77.95 | % | 0.43 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 185.00 | 71.40 | 74.90 | 73.15 | % | 0.40 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 190.00 | 66.50 | 70.00 | 68.25 | % | 0.36 | 0 | 0 | 0.70 | 0.98 | 0.00 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 195.00 | 61.20 | 65.20 | 63.20 | % | 0.32 | 0 | 0 | 0.66 | 0.97 | 0.00 | -0.03 | 7/2/2026 3:59:48 PM EST | |||
| 200.00 | 56.40 | 60.40 | 58.40 | % | 0.29 | 0 | 0 | 0.63 | 0.96 | 0.00 | -0.04 | 7/2/2026 3:59:48 PM EST | |||
| 210.00 | 48.10 | 50.90 | 49.50 | % | 0.24 | 0 | 0 | 0.39 | 0.92 | 0.00 | -0.07 | 7/2/2026 3:59:48 PM EST | |||
| 220.00 | 39.20 | 41.80 | 40.50 | 31.21 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.39 | 0.88 | 0.01 | -0.09 | 6/22/2026 | 7/2/2026 3:59:48 PM EST |
| 230.00 | 30.10 | 33.30 | 31.70 | 82.50 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.37 | 0.81 | 0.01 | -0.11 | 5/22/2026 | 7/2/2026 3:59:48 PM EST |
| 240.00 | 22.40 | 25.90 | 24.15 | 27.10 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.36 | 0.73 | 0.01 | -0.13 | 4/1/2026 | 7/2/2026 3:59:48 PM EST |
| 250.00 | 16.00 | 19.30 | 17.65 | 17.50 | 0.00 | 0.00% | 0.07 | 0 | 72 | 0.36 | 0.62 | 0.01 | -0.14 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 260.00 | 10.90 | 14.00 | 12.45 | 12.90 | 0.00 | 0.00% | 0.05 | 0 | 122 | 0.36 | 0.50 | 0.01 | -0.14 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 270.00 | 7.40 | 9.20 | 8.30 | 9.00 | 0.00 | 0.00% | 0.03 | 0 | 36 | 0.35 | 0.38 | 0.01 | -0.13 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 280.00 | 5.00 | 6.20 | 5.60 | 6.00 | -1.00 | -14.29% | 0.02 | 1 | 139 | 0.36 | 0.28 | 0.01 | -0.12 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 290.00 | 3.10 | 5.20 | 4.15 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 147 | 0.38 | 0.20 | 0.01 | -0.10 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 300.00 | 1.45 | 3.70 | 2.58 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 104 | 0.37 | 0.15 | 0.01 | -0.08 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 310.00 | 0.50 | 3.50 | 2.00 | 1.11 | 0.00 | 0.00% | 0.01 | 0 | 143 | 0.38 | 0.11 | 0.01 | -0.07 | 6/24/2026 | 7/2/2026 3:59:48 PM EST |
| 320.00 | 0.10 | 3.10 | 1.60 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.42 | 0.07 | 0.00 | -0.05 | 6/11/2026 | 7/2/2026 3:59:48 PM EST |
| 330.00 | 0.30 | 2.75 | 1.53 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.43 | 0.05 | 0.00 | -0.04 | 6/23/2026 | 7/2/2026 3:59:48 PM EST |
| 340.00 | 0.00 | 2.50 | 1.25 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.55 | 0.03 | 0.00 | -0.02 | 5/27/2026 | 7/2/2026 3:59:48 PM EST |
| 350.00 | 0.00 | 2.35 | 1.18 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.59 | 0.02 | 0.00 | -0.02 | 4/24/2026 | 7/2/2026 3:59:48 PM EST |
| 360.00 | 0.00 | 2.25 | 1.13 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.62 | 0.01 | 0.00 | -0.01 | 6/15/2026 | 7/2/2026 3:59:48 PM EST |
| 370.00 | 0.00 | 2.20 | 1.10 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.65 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 7/2/2026 3:59:48 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.69 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/2/2026 3:59:48 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.72 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/2/2026 3:59:48 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.75 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/2/2026 3:59:48 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 3:59:48 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.30 | 1.15 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:48 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:48 PM EST |
| 160.00 | 0.00 | 2.35 | 1.18 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.91 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/2/2026 3:59:48 PM EST |
| 165.00 | 0.00 | 2.40 | 1.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.87 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:48 PM EST |
| 170.00 | 0.00 | 2.45 | 1.23 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.82 | -0.01 | 0.00 | 0.00 | 3/27/2026 | 7/2/2026 3:59:48 PM EST |
| 175.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 7 | 0.78 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.65 | 1.33 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.75 | -0.01 | 0.00 | -0.01 | 3/27/2026 | 7/2/2026 3:59:48 PM EST |
| 185.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 3 | 0.67 | -0.02 | 0.00 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 195.00 | 0.00 | 3.10 | 1.55 | 1.04 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.64 | -0.03 | 0.00 | -0.03 | 6/22/2026 | 7/2/2026 3:59:48 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.54 | -0.04 | 0.00 | -0.04 | 6/22/2026 | 7/2/2026 3:59:48 PM EST |
| 210.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.40 | -0.08 | 0.00 | -0.07 | 5/4/2026 | 7/2/2026 3:59:48 PM EST |
| 220.00 | 1.45 | 3.30 | 2.38 | 2.45 | -0.15 | -5.77% | 0.01 | 1 | 135 | 0.39 | -0.12 | 0.01 | -0.09 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 230.00 | 2.85 | 4.30 | 3.58 | 3.70 | -1.30 | -26.00% | 0.02 | 1 | 38 | 0.36 | -0.19 | 0.01 | -0.11 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 240.00 | 5.00 | 6.80 | 5.90 | 6.02 | -1.97 | -24.66% | 0.02 | 1 | 112 | 0.35 | -0.27 | 0.01 | -0.13 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 250.00 | 8.30 | 11.60 | 9.95 | 12.70 | 0.00 | 0.00% | 0.04 | 0 | 29 | 0.36 | -0.38 | 0.01 | -0.14 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 260.00 | 13.00 | 16.10 | 14.55 | 14.80 | -0.20 | -1.34% | 0.06 | 1 | 40 | 0.35 | -0.50 | 0.01 | -0.14 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 270.00 | 19.00 | 22.00 | 20.50 | 27.20 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.34 | -0.62 | 0.01 | -0.13 | 6/23/2026 | 7/2/2026 3:59:48 PM EST |
| 280.00 | 26.20 | 29.40 | 27.80 | 21.40 | 0.00 | 0.00% | 0.10 | 0 | 27 | 0.34 | -0.72 | 0.01 | -0.12 | 6/17/2026 | 7/2/2026 3:59:48 PM EST |
| 290.00 | 34.50 | 38.00 | 36.25 | % | 0.12 | 0 | 0 | 0.35 | -0.80 | 0.01 | -0.10 | 7/2/2026 3:59:48 PM EST | |||
| 300.00 | 43.20 | 47.20 | 45.20 | 21.32 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.44 | -0.85 | 0.01 | -0.08 | 6/5/2026 | 7/2/2026 3:59:48 PM EST |
| 310.00 | 52.40 | 56.40 | 54.40 | 26.60 | 0.00 | 0.00% | 0.18 | 0 | 62 | 0.46 | -0.89 | 0.01 | -0.07 | 6/4/2026 | 7/2/2026 3:59:48 PM EST |
| 320.00 | 61.90 | 65.40 | 63.65 | 31.98 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.49 | -0.93 | 0.00 | -0.05 | 5/28/2026 | 7/2/2026 3:59:48 PM EST |
| 330.00 | 71.60 | 75.70 | 73.65 | % | 0.22 | 0 | 0 | 0.51 | -0.95 | 0.00 | -0.04 | 7/2/2026 3:59:48 PM EST | |||
| 340.00 | 81.60 | 85.60 | 83.60 | % | 0.25 | 0 | 0 | 0.57 | -0.97 | 0.00 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 350.00 | 91.60 | 95.60 | 93.60 | % | 0.27 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 360.00 | 101.60 | 105.60 | 103.60 | % | 0.29 | 0 | 0 | 0.64 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 370.00 | 111.60 | 115.00 | 113.30 | % | 0.31 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 7/2/2026 3:59:48 PM EST | |||
| 380.00 | 121.60 | 125.00 | 123.30 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 390.00 | 131.60 | 135.60 | 133.60 | % | 0.34 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 400.00 | 141.60 | 145.60 | 143.60 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 410.00 | 151.60 | 155.60 | 153.60 | % | 0.37 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 420.00 | 161.60 | 165.60 | 163.60 | % | 0.39 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST |