Options Chain for VERISIGN INC COM (VRSN) - $278.00 as of 7/27/2026 6:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 138.00 | 142.30 | 140.15 | % | 1.04 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 140.00 | 133.00 | 137.30 | 135.15 | % | 0.97 | 0 | 1 | 1.15 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 145.00 | 128.10 | 132.30 | 130.20 | % | 0.90 | 0 | 1 | 1.10 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 150.00 | 123.10 | 127.30 | 125.20 | % | 0.83 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 155.00 | 118.10 | 122.40 | 120.25 | % | 0.78 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 113.00 | 117.40 | 115.20 | % | 0.72 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 165.00 | 108.20 | 112.40 | 110.30 | % | 0.67 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 170.00 | 103.00 | 107.50 | 105.25 | 84.20 | 0.00 | 0.00% | 0.62 | 0 | 1 | 0.87 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/27/2026 3:59:51 PM EST |
| 175.00 | 98.30 | 102.50 | 100.40 | % | 0.57 | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 180.00 | 93.40 | 97.60 | 95.50 | % | 0.53 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 185.00 | 88.60 | 92.70 | 90.65 | % | 0.49 | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 190.00 | 83.70 | 87.80 | 85.75 | % | 0.45 | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 195.00 | 78.80 | 82.90 | 80.85 | 70.20 | 0.00 | 0.00% | 0.41 | 0 | 4 | 0.68 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 7/27/2026 3:59:51 PM EST |
| 200.00 | 74.00 | 78.00 | 76.00 | 65.60 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.65 | 0.98 | 0.00 | -0.02 | 4/2/2026 | 7/27/2026 3:59:51 PM EST |
| 210.00 | 64.10 | 68.40 | 66.25 | 57.20 | 0.00 | 0.00% | 0.32 | 0 | 3 | 0.59 | 0.97 | 0.00 | -0.04 | 4/2/2026 | 7/27/2026 3:59:51 PM EST |
| 220.00 | 54.90 | 58.90 | 56.90 | 49.50 | 0.00 | 0.00% | 0.26 | 0 | 8 | 0.50 | 0.94 | 0.00 | -0.07 | 4/2/2026 | 7/27/2026 3:59:51 PM EST |
| 230.00 | 45.90 | 49.00 | 47.45 | 42.00 | 0.00 | 0.00% | 0.21 | 0 | 6 | 0.31 | 0.90 | 0.00 | -0.09 | 4/2/2026 | 7/27/2026 3:59:51 PM EST |
| 240.00 | 37.10 | 40.40 | 38.75 | 35.60 | 0.00 | 0.00% | 0.16 | 0 | 7 | 0.33 | 0.85 | 0.01 | -0.11 | 7/13/2026 | 7/27/2026 3:59:51 PM EST |
| 250.00 | 29.00 | 32.20 | 30.60 | 20.45 | 0.00 | 0.00% | 0.12 | 0 | 75 | 0.33 | 0.79 | 0.01 | -0.13 | 7/6/2026 | 7/27/2026 3:59:51 PM EST |
| 260.00 | 22.50 | 25.00 | 23.75 | 21.50 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.34 | 0.70 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 270.00 | 16.20 | 19.00 | 17.60 | 16.20 | 0.00 | 0.00% | 0.07 | 0 | 114 | 0.34 | 0.60 | 0.01 | -0.15 | 7/14/2026 | 7/27/2026 3:59:51 PM EST |
| 280.00 | 11.10 | 14.00 | 12.55 | 8.90 | 0.00 | 0.00% | 0.04 | 0 | 234 | 0.34 | 0.49 | 0.01 | -0.14 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 290.00 | 7.40 | 10.20 | 8.80 | 5.50 | 0.00 | 0.00% | 0.03 | 0 | 257 | 0.34 | 0.38 | 0.01 | -0.13 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 300.00 | 4.80 | 7.30 | 6.05 | 5.80 | -1.42 | -19.67% | 0.02 | 63 | 261 | 0.34 | 0.29 | 0.01 | -0.12 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 310.00 | 3.10 | 5.20 | 4.15 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 51 | 0.35 | 0.22 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 320.00 | 2.00 | 3.70 | 2.85 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 1,337 | 0.35 | 0.16 | 0.01 | -0.09 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 330.00 | 1.20 | 3.40 | 2.30 | 2.37 | 0.00 | 0.00% | 0.01 | 0 | 195 | 0.37 | 0.12 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 340.00 | 1.00 | 3.40 | 2.20 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.41 | 0.09 | 0.00 | -0.06 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 350.00 | 0.00 | 3.00 | 1.50 | 1.23 | 0.00 | 0.00% | 0.00 | 0 | 136 | 0.51 | 0.05 | 0.00 | -0.04 | 6/22/2026 | 7/27/2026 3:59:51 PM EST |
| 360.00 | 0.00 | 3.10 | 1.55 | 4.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.04 | 0.00 | -0.03 | 6/8/2026 | 7/27/2026 3:59:51 PM EST |
| 370.00 | 0.00 | 2.80 | 1.40 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.58 | 0.02 | 0.00 | -0.02 | 6/4/2026 | 7/27/2026 3:59:51 PM EST |
| 380.00 | 0.00 | 2.60 | 1.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.60 | 0.02 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:51 PM EST |
| 390.00 | 0.00 | 2.50 | 1.25 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.63 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 7/27/2026 3:59:51 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.66 | 0.01 | 0.00 | -0.01 | 6/8/2026 | 7/27/2026 3:59:51 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.77 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.19 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:51 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.14 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.95 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/27/2026 3:59:51 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.91 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/27/2026 3:59:51 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 0.87 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 3 | 0.82 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.78 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 7/27/2026 3:59:51 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.75 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 190.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 200.00 | 0.00 | 2.60 | 1.30 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.64 | -0.02 | 0.00 | -0.02 | 6/29/2026 | 7/27/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.85 | 1.43 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.58 | -0.03 | 0.00 | -0.04 | 7/23/2026 | 7/27/2026 3:59:51 PM EST |
| 220.00 | 1.00 | 2.85 | 1.93 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.46 | -0.06 | 0.00 | -0.07 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 230.00 | 1.65 | 3.60 | 2.63 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 110 | 0.43 | -0.10 | 0.00 | -0.09 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 240.00 | 2.75 | 4.30 | 3.53 | 3.00 | -0.10 | -3.23% | 0.01 | 2 | 39 | 0.39 | -0.15 | 0.01 | -0.11 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 250.00 | 4.40 | 5.60 | 5.00 | 3.90 | -4.20 | -51.86% | 0.02 | 5 | 46 | 0.37 | -0.21 | 0.01 | -0.13 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 260.00 | 6.90 | 9.50 | 8.20 | 7.25 | -0.75 | -9.38% | 0.03 | 2 | 67 | 0.37 | -0.30 | 0.01 | -0.14 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 270.00 | 10.50 | 13.40 | 11.95 | 11.20 | -1.50 | -11.82% | 0.04 | 10 | 4 | 0.36 | -0.40 | 0.01 | -0.15 | 7/27/2026 | 7/27/2026 3:59:51 PM EST |
| 280.00 | 15.50 | 18.50 | 17.00 | 14.20 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.36 | -0.51 | 0.01 | -0.14 | 7/24/2026 | 7/27/2026 3:59:51 PM EST |
| 290.00 | 21.80 | 24.60 | 23.20 | 27.60 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.36 | -0.62 | 0.01 | -0.13 | 7/15/2026 | 7/27/2026 3:59:51 PM EST |
| 300.00 | 29.00 | 31.80 | 30.40 | 31.20 | 0.00 | 0.00% | 0.10 | 0 | 8 | 0.36 | -0.71 | 0.01 | -0.12 | 7/17/2026 | 7/27/2026 3:59:51 PM EST |
| 310.00 | 36.70 | 40.20 | 38.45 | 58.50 | 0.00 | 0.00% | 0.12 | 0 | 94 | 0.37 | -0.78 | 0.01 | -0.10 | 6/25/2026 | 7/27/2026 3:59:51 PM EST |
| 320.00 | 45.10 | 49.30 | 47.20 | 67.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.44 | -0.84 | 0.01 | -0.09 | 6/25/2026 | 7/27/2026 3:59:51 PM EST |
| 330.00 | 54.40 | 58.30 | 56.35 | % | 0.17 | 0 | 0 | 0.48 | -0.88 | 0.00 | -0.07 | 7/27/2026 3:59:51 PM EST | |||
| 340.00 | 63.90 | 67.80 | 65.85 | % | 0.19 | 0 | 0 | 0.51 | -0.91 | 0.00 | -0.06 | 7/27/2026 3:59:51 PM EST | |||
| 350.00 | 73.60 | 77.70 | 75.65 | % | 0.22 | 0 | 0 | 0.52 | -0.95 | 0.00 | -0.04 | 7/27/2026 3:59:51 PM EST | |||
| 360.00 | 83.40 | 87.50 | 85.45 | % | 0.24 | 0 | 0 | 0.54 | -0.96 | 0.00 | -0.03 | 7/27/2026 3:59:51 PM EST | |||
| 370.00 | 93.20 | 97.40 | 95.30 | % | 0.26 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.02 | 7/27/2026 3:59:51 PM EST | |||
| 380.00 | 103.60 | 107.00 | 105.30 | 106.50 | 0.00 | 0.00% | 0.28 | 0 | 1 | 0.63 | -0.98 | 0.00 | -0.01 | 7/21/2026 | 7/27/2026 3:59:51 PM EST |
| 390.00 | 113.10 | 117.40 | 115.25 | % | 0.30 | 0 | 0 | 0.67 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 400.00 | 123.10 | 127.40 | 125.25 | % | 0.31 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:51 PM EST | |||
| 410.00 | 133.10 | 137.40 | 135.25 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 420.00 | 143.10 | 147.40 | 145.25 | % | 0.35 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 430.00 | 153.10 | 157.40 | 155.25 | % | 0.36 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST | |||
| 440.00 | 163.10 | 167.40 | 165.25 | % | 0.38 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:51 PM EST |