Options Chain for VERISIGN INC COM (VRSN) - $274.82 as of 7/28/2026 3:47:40 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 | 144.30 | 148.70 | 146.50 | % | 1.09 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 140.00 | 139.40 | 143.70 | 141.55 | % | 1.01 | 0 | 1 | 1.22 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 145.00 | 134.50 | 138.70 | 136.60 | % | 0.94 | 0 | 1 | 1.18 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 150.00 | 129.50 | 133.80 | 131.65 | % | 0.88 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 155.00 | 124.40 | 128.80 | 126.60 | % | 0.82 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 160.00 | 119.50 | 123.80 | 121.65 | % | 0.76 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 165.00 | 114.60 | 118.90 | 116.75 | % | 0.71 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 170.00 | 109.50 | 113.90 | 111.70 | 84.20 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.93 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 7/28/2026 3:59:59 PM EST |
| 175.00 | 104.60 | 109.00 | 106.80 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 180.00 | 99.70 | 104.00 | 101.85 | % | 0.57 | 0 | 0 | 0.85 | 0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 185.00 | 94.70 | 99.10 | 96.90 | % | 0.52 | 0 | 0 | 0.81 | 0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 190.00 | 89.80 | 94.00 | 91.90 | % | 0.48 | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 195.00 | 84.90 | 89.10 | 87.00 | 70.20 | 0.00 | 0.00% | 0.45 | 0 | 4 | 0.74 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 7/28/2026 3:59:59 PM EST |
| 200.00 | 80.10 | 84.20 | 82.15 | 65.60 | 0.00 | 0.00% | 0.41 | 0 | 1 | 0.70 | 0.99 | 0.00 | -0.02 | 4/2/2026 | 7/28/2026 3:59:59 PM EST |
| 210.00 | 70.90 | 74.50 | 72.70 | 57.20 | 0.00 | 0.00% | 0.35 | 0 | 3 | 0.58 | 0.96 | 0.00 | -0.06 | 4/2/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 61.30 | 64.50 | 62.90 | 49.50 | 0.00 | 0.00% | 0.29 | 0 | 8 | 0.53 | 0.94 | 0.00 | -0.08 | 4/2/2026 | 7/28/2026 3:59:59 PM EST |
| 230.00 | 52.00 | 55.40 | 53.70 | 42.00 | 0.00 | 0.00% | 0.23 | 0 | 6 | 0.48 | 0.92 | 0.00 | -0.09 | 4/2/2026 | 7/28/2026 3:59:59 PM EST |
| 240.00 | 42.80 | 46.40 | 44.60 | 35.60 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.32 | 0.88 | 0.00 | -0.11 | 7/13/2026 | 7/28/2026 3:59:59 PM EST |
| 250.00 | 34.10 | 37.80 | 35.95 | 20.45 | 0.00 | 0.00% | 0.14 | 0 | 75 | 0.33 | 0.84 | 0.01 | -0.12 | 7/6/2026 | 7/28/2026 3:59:59 PM EST |
| 260.00 | 26.20 | 29.30 | 27.75 | 21.50 | 0.00 | 0.00% | 0.11 | 0 | 23 | 0.32 | 0.77 | 0.01 | -0.13 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 270.00 | 19.20 | 22.80 | 21.00 | 16.20 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.32 | 0.68 | 0.01 | -0.14 | 7/14/2026 | 7/28/2026 3:59:59 PM EST |
| 280.00 | 13.20 | 17.50 | 15.35 | 8.90 | 0.00 | 0.00% | 0.05 | 0 | 234 | 0.33 | 0.56 | 0.01 | -0.14 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 290.00 | 8.60 | 12.20 | 10.40 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 257 | 0.32 | 0.45 | 0.01 | -0.14 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 300.00 | 5.90 | 7.90 | 6.90 | 8.20 | +2.40 | +41.38% | 0.02 | 21 | 278 | 0.31 | 0.35 | 0.01 | -0.14 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 310.00 | 2.90 | 6.80 | 4.85 | 5.00 | 0.00 | 0.00% | 0.02 | 1 | 51 | 0.32 | 0.28 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 320.00 | 1.30 | 4.90 | 3.10 | 3.20 | +1.65 | +106.46% | 0.01 | 5 | 1,337 | 0.32 | 0.23 | 0.01 | -0.13 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 330.00 | 0.80 | 3.60 | 2.20 | 2.30 | -0.07 | -2.96% | 0.01 | 1 | 195 | 0.33 | 0.19 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 340.00 | 1.00 | 3.60 | 2.30 | 1.75 | +0.20 | +12.91% | 0.01 | 1 | 9 | 0.38 | 0.15 | 0.00 | -0.10 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 350.00 | 0.00 | 3.20 | 1.60 | 1.20 | -0.03 | -2.44% | 0.00 | 1 | 136 | 0.49 | 0.10 | 0.00 | -0.07 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 360.00 | 0.00 | 2.90 | 1.45 | 0.80 | -3.50 | -81.40% | 0.00 | 1 | 2 | 0.51 | 0.08 | 0.00 | -0.06 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 370.00 | 0.05 | 2.70 | 1.38 | 5.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.40 | 0.08 | 0.00 | -0.07 | 6/4/2026 | 7/28/2026 3:59:59 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.57 | 0.04 | 0.00 | -0.04 | 7/16/2026 | 7/28/2026 3:59:59 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.60 | 0.03 | 0.00 | -0.03 | 6/9/2026 | 7/28/2026 3:59:59 PM EST |
| 400.00 | 0.00 | 2.40 | 1.20 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.63 | 0.02 | 0.00 | -0.02 | 6/8/2026 | 7/28/2026 3:59:59 PM EST |
| 410.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.66 | 0.02 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.71 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 440.00 | 0.00 | 2.25 | 1.13 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.01 | 0.00 | -0.01 | 7/17/2026 | 7/28/2026 3:59:59 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 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 3:59:59 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.13 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 3:59:59 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 1 | 1.03 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.25 | 1.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.99 | 0.00 | 0.00 | 0.00 | 3/24/2026 | 7/28/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 7/28/2026 3:59:59 PM EST |
| 170.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 0.91 | 0.00 | 0.00 | 0.00 | 7/28/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 3 | 0.86 | 0.00 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.35 | 1.18 | 2.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.82 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 7/28/2026 3:59:59 PM EST |
| 185.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 1 | 0.79 | -0.01 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 190.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.75 | -0.01 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.55 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.72 | -0.01 | 0.00 | -0.02 | 7/15/2026 | 7/28/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.65 | 1.33 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.68 | -0.01 | 0.00 | -0.02 | 6/29/2026 | 7/28/2026 3:59:59 PM EST |
| 210.00 | 0.05 | 2.90 | 1.48 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.47 | -0.04 | 0.00 | -0.06 | 7/23/2026 | 7/28/2026 3:59:59 PM EST |
| 220.00 | 0.05 | 3.30 | 1.68 | 1.00 | -0.75 | -42.86% | 0.01 | 1 | 16 | 0.43 | -0.06 | 0.00 | -0.08 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 230.00 | 0.20 | 3.80 | 2.00 | 1.50 | -1.10 | -42.31% | 0.01 | 1 | 110 | 0.40 | -0.08 | 0.00 | -0.09 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 240.00 | 1.00 | 3.80 | 2.40 | 3.00 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.38 | -0.12 | 0.00 | -0.11 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 250.00 | 2.35 | 4.80 | 3.58 | 4.85 | +0.95 | +24.36% | 0.01 | 1 | 51 | 0.36 | -0.16 | 0.01 | -0.12 | 7/28/2026 | 7/28/2026 3:59:59 PM EST |
| 260.00 | 5.30 | 7.10 | 6.20 | 7.25 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.37 | -0.23 | 0.01 | -0.13 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 270.00 | 7.50 | 10.40 | 8.95 | 11.20 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.34 | -0.32 | 0.01 | -0.14 | 7/27/2026 | 7/28/2026 3:59:59 PM EST |
| 280.00 | 11.30 | 15.10 | 13.20 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.35 | -0.44 | 0.01 | -0.14 | 7/24/2026 | 7/28/2026 3:59:59 PM EST |
| 290.00 | 17.60 | 19.90 | 18.75 | 27.60 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.35 | -0.56 | 0.01 | -0.14 | 7/15/2026 | 7/28/2026 3:59:59 PM EST |
| 300.00 | 24.10 | 26.60 | 25.35 | 31.20 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.35 | -0.65 | 0.01 | -0.14 | 7/17/2026 | 7/28/2026 3:59:59 PM EST |
| 310.00 | 31.10 | 34.60 | 32.85 | 58.50 | 0.00 | 0.00% | 0.11 | 0 | 94 | 0.34 | -0.72 | 0.01 | -0.13 | 6/25/2026 | 7/28/2026 3:59:59 PM EST |
| 320.00 | 39.80 | 43.00 | 41.40 | 67.90 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.34 | -0.77 | 0.01 | -0.13 | 6/25/2026 | 7/28/2026 3:59:59 PM EST |
| 330.00 | 48.90 | 52.00 | 50.45 | % | 0.15 | 0 | 0 | 0.41 | -0.81 | 0.01 | -0.12 | 7/28/2026 3:59:59 PM EST | |||
| 340.00 | 57.90 | 61.50 | 59.70 | % | 0.18 | 0 | 0 | 0.44 | -0.85 | 0.00 | -0.10 | 7/28/2026 3:59:59 PM EST | |||
| 350.00 | 67.70 | 71.00 | 69.35 | % | 0.20 | 0 | 0 | 0.49 | -0.90 | 0.00 | -0.07 | 7/28/2026 3:59:59 PM EST | |||
| 360.00 | 77.20 | 80.90 | 79.05 | % | 0.22 | 0 | 0 | 0.46 | -0.92 | 0.00 | -0.06 | 7/28/2026 3:59:59 PM EST | |||
| 370.00 | 87.20 | 90.50 | 88.85 | % | 0.24 | 0 | 0 | 0.49 | -0.92 | 0.00 | -0.07 | 7/28/2026 3:59:59 PM EST | |||
| 380.00 | 96.80 | 101.00 | 98.90 | 106.50 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.58 | -0.96 | 0.00 | -0.04 | 7/21/2026 | 7/28/2026 3:59:59 PM EST |
| 390.00 | 106.70 | 111.00 | 108.85 | % | 0.28 | 0 | 0 | 0.62 | -0.97 | 0.00 | -0.03 | 7/28/2026 3:59:59 PM EST | |||
| 400.00 | 116.70 | 121.00 | 118.85 | % | 0.30 | 0 | 0 | 0.65 | -0.98 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 410.00 | 126.70 | 131.00 | 128.85 | % | 0.31 | 0 | 0 | 0.68 | -0.98 | 0.00 | -0.02 | 7/28/2026 3:59:59 PM EST | |||
| 420.00 | 136.70 | 141.00 | 138.85 | % | 0.33 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 430.00 | 146.70 | 151.00 | 148.85 | % | 0.35 | 0 | 0 | 0.75 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST | |||
| 440.00 | 156.70 | 161.00 | 158.85 | % | 0.36 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 7/28/2026 3:59:59 PM EST |