Options Chain for VERISIGN INC COM (VRSN) - $287.77 as of 9/18/2025 9:56:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 181.90 | 184.50 | 183.20 | % | 1.74 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 110.00 | 176.90 | 179.50 | 178.20 | % | 1.62 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 115.00 | 172.00 | 174.50 | 173.25 | % | 1.51 | 0 | 0 | 9.80 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 120.00 | 166.80 | 169.50 | 168.15 | % | 1.40 | 0 | 0 | 9.39 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 125.00 | 161.70 | 164.50 | 163.10 | % | 1.30 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 130.00 | 156.70 | 159.50 | 158.10 | 135.70 | 0.00 | 0.00% | 1.22 | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 9:59:03 AM EST |
| 135.00 | 152.10 | 154.50 | 153.30 | 168.70 | 0.00 | 0.00% | 1.14 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:59:03 AM EST |
| 140.00 | 146.70 | 149.50 | 148.10 | % | 1.06 | 0 | 0 | 7.90 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 145.00 | 141.70 | 144.50 | 143.10 | 158.90 | 0.00 | 0.00% | 0.99 | 0 | 0 | 7.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:59:03 AM EST |
| 150.00 | 136.70 | 139.50 | 138.10 | 111.90 | 0.00 | 0.00% | 0.92 | 0 | 0 | 7.24 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 9/18/2025 9:59:03 AM EST |
| 155.00 | 132.10 | 134.50 | 133.30 | 148.90 | 0.00 | 0.00% | 0.86 | 0 | 0 | 6.93 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:59:03 AM EST |
| 160.00 | 126.70 | 129.50 | 128.10 | % | 0.80 | 0 | 0 | 6.63 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 165.00 | 121.80 | 124.50 | 123.15 | % | 0.75 | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 170.00 | 116.90 | 119.50 | 118.20 | % | 0.70 | 0 | 0 | 6.05 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 175.00 | 111.80 | 114.50 | 113.15 | 106.00 | 0.00 | 0.00% | 0.65 | 0 | 0 | 5.77 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 9/18/2025 9:59:03 AM EST |
| 180.00 | 106.60 | 109.50 | 108.05 | 101.42 | 0.00 | 0.00% | 0.60 | 0 | 1 | 5.49 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/18/2025 9:59:03 AM EST |
| 185.00 | 101.90 | 104.50 | 103.20 | % | 0.56 | 0 | 0 | 5.23 | 1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 190.00 | 96.60 | 99.50 | 98.05 | 94.60 | 0.00 | 0.00% | 0.52 | 0 | 5 | 4.97 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 9/18/2025 9:59:03 AM EST |
| 195.00 | 91.60 | 94.40 | 93.00 | 91.98 | 0.00 | 0.00% | 0.48 | 0 | 1 | 4.66 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/18/2025 9:59:03 AM EST |
| 200.00 | 86.80 | 89.50 | 88.15 | 86.00 | 0.00 | 0.00% | 0.44 | 0 | 3 | 4.46 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 9/18/2025 9:59:03 AM EST |
| 210.00 | 76.80 | 79.40 | 78.10 | 77.25 | 0.00 | 0.00% | 0.37 | 0 | 4 | 3.93 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 220.00 | 67.20 | 69.40 | 68.30 | 48.37 | 0.00 | 0.00% | 0.31 | 0 | 32 | 3.47 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:03 AM EST |
| 230.00 | 56.70 | 59.40 | 58.05 | 58.02 | 0.00 | 0.00% | 0.25 | 0 | 28 | 3.01 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 240.00 | 46.90 | 49.40 | 48.15 | 28.92 | 0.00 | 0.00% | 0.20 | 0 | 28 | 2.57 | 1.00 | 0.00 | 0.00 | 8/1/2025 | 9/18/2025 9:59:03 AM EST |
| 250.00 | 37.10 | 39.50 | 38.30 | 33.27 | 0.00 | 0.00% | 0.15 | 0 | 48 | 2.16 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:03 AM EST |
| 260.00 | 26.80 | 29.40 | 28.10 | 29.37 | 0.00 | 0.00% | 0.11 | 0 | 30 | 1.70 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 270.00 | 17.00 | 19.60 | 18.30 | 18.40 | 0.00 | 0.00% | 0.07 | 0 | 134 | 1.24 | 0.99 | 0.00 | -0.02 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 280.00 | 8.00 | 9.40 | 8.70 | 8.50 | -1.50 | -15.00% | 0.03 | 2 | 912 | 0.50 | 0.84 | 0.03 | -0.67 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 290.00 | 1.00 | 1.30 | 1.15 | 1.00 | -0.37 | -27.01% | 0.00 | 6 | 713 | 0.29 | 0.33 | 0.06 | -0.83 | 9/18/2025 | 9/18/2025 9:59:03 AM EST |
| 300.00 | 0.00 | 0.40 | 0.20 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 945 | 0.56 | 0.02 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 310.00 | 0.00 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 585 | 0.60 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 320.00 | 0.00 | 1.05 | 0.53 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 389 | 1.39 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/18/2025 9:59:03 AM EST |
| 330.00 | 0.00 | 1.90 | 0.95 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 85 | 1.95 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:59:03 AM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.97 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:59:03 AM EST |
| 350.00 | 0.00 | 1.15 | 0.58 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.22 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:59:03 AM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.59 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 9/18/2025 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:59:03 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 9/18/2025 9:59:03 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:59:03 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/18/2025 9:59:03 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/18/2025 9:59:03 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/18/2025 9:59:03 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 9/18/2025 9:59:03 AM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:59:03 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 9/18/2025 9:59:03 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 9/18/2025 9:59:03 AM EST |
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 9/18/2025 9:59:03 AM EST |
| 165.00 | 0.00 | 0.75 | 0.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 9/18/2025 9:59:03 AM EST |
| 170.00 | 0.00 | 0.75 | 0.38 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/18/2025 9:59:03 AM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 9/18/2025 9:59:03 AM EST |
| 180.00 | 0.00 | 0.75 | 0.38 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/18/2025 9:59:03 AM EST |
| 185.00 | 0.00 | 0.75 | 0.38 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.13 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 9/18/2025 9:59:03 AM EST |
| 190.00 | 0.00 | 0.75 | 0.38 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 3.92 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 9/18/2025 9:59:03 AM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 38 | 3.70 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:59:03 AM EST |
| 200.00 | 0.00 | 0.05 | 0.03 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 964 | 2.39 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 9/18/2025 9:59:03 AM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 139 | 3.09 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:59:03 AM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.97 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:59:03 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 50 | 2.32 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/18/2025 9:59:03 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 860 | 1.95 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 250.00 | 0.05 | 0.35 | 0.20 | 0.44 | 0.00 | 0.00% | 0.00 | 0 | 234 | 1.18 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:59:03 AM EST |
| 260.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.86 | -0.01 | 0.00 | -0.02 | 9/16/2025 | 9/18/2025 9:59:03 AM EST |
| 280.00 | 0.10 | 0.30 | 0.20 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.36 | -0.16 | 0.03 | -0.67 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 290.00 | 2.15 | 3.10 | 2.63 | 2.47 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.45 | -0.67 | 0.06 | -0.83 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 300.00 | 10.60 | 13.30 | 11.95 | 10.89 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.81 | -0.98 | 0.01 | -0.03 | 9/17/2025 | 9/18/2025 9:59:03 AM EST |
| 310.00 | 20.50 | 23.40 | 21.95 | 25.82 | 0.00 | 0.00% | 0.07 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 9/18/2025 9:59:03 AM EST |
| 320.00 | 30.50 | 33.40 | 31.95 | 31.42 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:59:03 AM EST |
| 330.00 | 40.50 | 43.40 | 41.95 | % | 0.13 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 340.00 | 50.60 | 53.30 | 51.95 | % | 0.15 | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 350.00 | 60.60 | 63.40 | 62.00 | 46.50 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 9/18/2025 9:59:03 AM EST |
| 360.00 | 70.00 | 73.30 | 71.65 | % | 0.20 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST | |||
| 370.00 | 80.50 | 82.90 | 81.70 | % | 0.22 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:59:03 AM EST |