Options Chain for VERISIGN INC COM (VRSN) - $270.52 as of 7/16/2026 2:00:50 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 | 143.60 | 147.60 | 145.60 | % | 1.12 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 135.00 | 138.60 | 142.80 | 140.70 | % | 1.04 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 140.00 | 133.60 | 137.80 | 135.70 | % | 0.97 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 145.00 | 128.50 | 132.80 | 130.65 | % | 0.90 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 150.00 | 123.70 | 127.70 | 125.70 | % | 0.84 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 155.00 | 118.70 | 122.90 | 120.80 | % | 0.78 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 160.00 | 113.70 | 117.90 | 115.80 | % | 0.72 | 0 | 1 | 1.31 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 165.00 | 108.80 | 112.80 | 110.80 | % | 0.67 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 170.00 | 103.80 | 107.70 | 105.75 | % | 0.62 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 175.00 | 98.90 | 102.90 | 100.90 | % | 0.58 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 180.00 | 93.90 | 98.10 | 96.00 | % | 0.53 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 185.00 | 89.00 | 93.20 | 91.10 | % | 0.49 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 190.00 | 84.10 | 88.10 | 86.10 | % | 0.45 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 195.00 | 79.20 | 83.20 | 81.20 | % | 0.42 | 0 | 0 | 0.95 | 0.99 | 0.00 | -0.01 | 7/16/2026 3:59:54 PM EST | |||
| 200.00 | 74.30 | 78.30 | 76.30 | % | 0.38 | 0 | 0 | 0.34 | 0.99 | 0.00 | -0.01 | 7/16/2026 3:59:54 PM EST | |||
| 210.00 | 64.50 | 68.70 | 66.60 | % | 0.32 | 0 | 0 | 0.48 | 0.98 | 0.00 | -0.03 | 7/16/2026 3:59:54 PM EST | |||
| 220.00 | 54.90 | 58.90 | 56.90 | 31.21 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.49 | 0.96 | 0.00 | -0.05 | 6/22/2026 | 7/16/2026 3:59:54 PM EST |
| 230.00 | 45.40 | 49.30 | 47.35 | 41.30 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.59 | 0.92 | 0.00 | -0.11 | 7/15/2026 | 7/16/2026 3:59:54 PM EST |
| 240.00 | 36.80 | 40.00 | 38.40 | 27.10 | 0.00 | 0.00% | 0.16 | 0 | 15 | 0.39 | 0.87 | 0.01 | -0.14 | 4/1/2026 | 7/16/2026 3:59:54 PM EST |
| 250.00 | 28.30 | 31.80 | 30.05 | 17.50 | 0.00 | 0.00% | 0.12 | 0 | 72 | 0.39 | 0.80 | 0.01 | -0.17 | 7/1/2026 | 7/16/2026 3:59:54 PM EST |
| 260.00 | 21.10 | 23.30 | 22.20 | 22.04 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.37 | 0.71 | 0.01 | -0.19 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 270.00 | 14.40 | 17.00 | 15.70 | 17.17 | 0.00 | 0.00% | 0.06 | 0 | 50 | 0.36 | 0.60 | 0.01 | -0.20 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 280.00 | 9.30 | 12.80 | 11.05 | 11.87 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.36 | 0.48 | 0.01 | -0.20 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 290.00 | 5.80 | 8.30 | 7.05 | 7.28 | 0.00 | 0.00% | 0.02 | 0 | 1,442 | 0.36 | 0.36 | 0.01 | -0.18 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 300.00 | 3.60 | 6.80 | 5.20 | 5.07 | 0.00 | 0.00% | 0.02 | 0 | 154 | 0.36 | 0.26 | 0.01 | -0.15 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 310.00 | 1.95 | 3.90 | 2.93 | 3.42 | 0.00 | 0.00% | 0.01 | 0 | 1,424 | 0.38 | 0.18 | 0.01 | -0.12 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 320.00 | 0.35 | 3.80 | 2.08 | 5.60 | 0.00 | 0.00% | 0.01 | 0 | 145 | 0.38 | 0.12 | 0.01 | -0.09 | 6/11/2026 | 7/16/2026 3:59:54 PM EST |
| 330.00 | 0.40 | 2.25 | 1.33 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.41 | 0.08 | 0.00 | -0.07 | 7/15/2026 | 7/16/2026 3:59:54 PM EST |
| 340.00 | 0.00 | 3.00 | 1.50 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.57 | 0.04 | 0.00 | -0.04 | 5/27/2026 | 7/16/2026 3:59:54 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.60 | 0.03 | 0.00 | -0.03 | 4/24/2026 | 7/16/2026 3:59:54 PM EST |
| 360.00 | 0.00 | 2.50 | 1.25 | 1.38 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.01 | 0.00 | -0.02 | 6/15/2026 | 7/16/2026 3:59:54 PM EST |
| 370.00 | 0.00 | 2.35 | 1.18 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.67 | 0.01 | 0.00 | -0.01 | 5/14/2026 | 7/16/2026 3:59:54 PM EST |
| 380.00 | 0.00 | 2.30 | 1.15 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.71 | 0.00 | 0.00 | -0.01 | 5/22/2026 | 7/16/2026 3:59:54 PM EST |
| 390.00 | 0.00 | 2.25 | 1.13 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/16/2026 3:59:54 PM EST |
| 400.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.78 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/16/2026 3:59:54 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.82 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/16/2026 3:59:54 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.86 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/16/2026 3:59:54 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.44 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.38 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.32 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/16/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/16/2026 3:59:54 PM EST |
| 160.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.15 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/16/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.10 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/16/2026 3:59:54 PM EST |
| 170.00 | 0.00 | 2.25 | 1.13 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.05 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/16/2026 3:59:54 PM EST |
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 7 | 1.00 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.95 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/16/2026 3:59:54 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 195.00 | 0.00 | 2.50 | 1.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.82 | -0.01 | 0.00 | -0.01 | 7/15/2026 | 7/16/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.20 | 1.10 | 1.23 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.74 | -0.01 | 0.00 | -0.01 | 6/22/2026 | 7/16/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 2.80 | 1.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.70 | -0.02 | 0.00 | -0.03 | 5/4/2026 | 7/16/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 3.10 | 1.55 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.62 | -0.04 | 0.00 | -0.05 | 7/2/2026 | 7/16/2026 3:59:54 PM EST |
| 230.00 | 1.20 | 3.60 | 2.40 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.46 | -0.08 | 0.00 | -0.11 | 7/15/2026 | 7/16/2026 3:59:54 PM EST |
| 240.00 | 1.90 | 3.30 | 2.60 | 2.85 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.43 | -0.13 | 0.01 | -0.14 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 250.00 | 3.20 | 5.10 | 4.15 | 5.35 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.41 | -0.20 | 0.01 | -0.17 | 7/14/2026 | 7/16/2026 3:59:54 PM EST |
| 260.00 | 5.40 | 8.10 | 6.75 | 5.97 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.39 | -0.29 | 0.01 | -0.19 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 270.00 | 8.90 | 12.00 | 10.45 | 9.65 | 0.00 | 0.00% | 0.04 | 0 | 63 | 0.39 | -0.40 | 0.01 | -0.20 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 280.00 | 13.80 | 17.30 | 15.55 | 19.30 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.39 | -0.52 | 0.01 | -0.20 | 7/15/2026 | 7/16/2026 3:59:54 PM EST |
| 290.00 | 20.40 | 22.80 | 21.60 | 21.20 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.39 | -0.64 | 0.01 | -0.18 | 7/16/2026 | 7/16/2026 3:59:54 PM EST |
| 300.00 | 27.40 | 31.30 | 29.35 | 32.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.40 | -0.74 | 0.01 | -0.15 | 7/8/2026 | 7/16/2026 3:59:54 PM EST |
| 310.00 | 35.80 | 39.20 | 37.50 | 26.60 | 0.00 | 0.00% | 0.12 | 0 | 62 | 0.45 | -0.82 | 0.01 | -0.12 | 6/4/2026 | 7/16/2026 3:59:54 PM EST |
| 320.00 | 44.70 | 48.00 | 46.35 | 31.98 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.49 | -0.88 | 0.01 | -0.09 | 5/28/2026 | 7/16/2026 3:59:54 PM EST |
| 330.00 | 53.50 | 57.70 | 55.60 | % | 0.17 | 0 | 0 | 0.52 | -0.92 | 0.00 | -0.07 | 7/16/2026 3:59:54 PM EST | |||
| 340.00 | 63.30 | 67.30 | 65.30 | % | 0.19 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 7/16/2026 3:59:54 PM EST | |||
| 350.00 | 73.10 | 76.90 | 75.00 | % | 0.21 | 0 | 0 | 0.52 | -0.97 | 0.00 | -0.03 | 7/16/2026 3:59:54 PM EST | |||
| 360.00 | 82.90 | 86.90 | 84.90 | % | 0.24 | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.02 | 7/16/2026 3:59:54 PM EST | |||
| 370.00 | 92.90 | 96.90 | 94.90 | % | 0.26 | 0 | 0 | 0.60 | -0.99 | 0.00 | -0.01 | 7/16/2026 3:59:54 PM EST | |||
| 380.00 | 102.90 | 106.90 | 104.90 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | -0.01 | 7/16/2026 3:59:54 PM EST | |||
| 390.00 | 112.90 | 116.90 | 114.90 | % | 0.29 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 400.00 | 122.90 | 126.90 | 124.90 | % | 0.31 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 410.00 | 132.90 | 136.90 | 134.90 | % | 0.33 | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST | |||
| 420.00 | 142.90 | 146.90 | 144.90 | % | 0.35 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/16/2026 3:59:54 PM EST |