Options Chain for VERISIGN INC COM (VRSN) - $265.37 as of 8/1/2025 8:59:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 158.70 | 162.60 | 160.65 | % | 1.53 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 110.00 | 153.80 | 157.60 | 155.70 | % | 1.42 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 115.00 | 148.80 | 152.60 | 150.70 | % | 1.31 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 120.00 | 143.80 | 147.60 | 145.70 | % | 1.21 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 125.00 | 138.80 | 142.60 | 140.70 | % | 1.13 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 130.00 | 133.90 | 137.50 | 135.70 | 135.70 | 0.00 | 0.00% | 1.04 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:51 PM EST |
| 135.00 | 128.90 | 132.70 | 130.80 | 168.70 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.20 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 140.00 | 123.90 | 127.80 | 125.85 | % | 0.90 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 145.00 | 119.00 | 122.80 | 120.90 | 158.90 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.09 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 150.00 | 114.00 | 117.80 | 115.90 | 111.90 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.05 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/1/2025 3:59:51 PM EST |
| 155.00 | 109.10 | 112.60 | 110.85 | 148.90 | 0.00 | 0.00% | 0.72 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 160.00 | 104.10 | 107.80 | 105.95 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 165.00 | 99.10 | 102.80 | 100.95 | % | 0.61 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 170.00 | 94.20 | 97.90 | 96.05 | % | 0.56 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 175.00 | 89.30 | 92.80 | 91.05 | 106.00 | 0.00 | 0.00% | 0.52 | 0 | 11 | 0.81 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/1/2025 3:59:51 PM EST |
| 180.00 | 84.30 | 88.10 | 86.20 | 101.42 | 0.00 | 0.00% | 0.48 | 0 | 4 | 0.78 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 79.40 | 83.20 | 81.30 | % | 0.44 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 190.00 | 74.50 | 78.30 | 76.40 | 94.60 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.69 | 1.00 | 0.00 | -0.01 | 6/23/2025 | 8/1/2025 3:59:51 PM EST |
| 195.00 | 69.50 | 73.30 | 71.40 | 91.98 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.66 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 8/1/2025 3:59:51 PM EST |
| 200.00 | 64.60 | 68.50 | 66.55 | 86.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.61 | 0.99 | 0.00 | -0.01 | 5/6/2025 | 8/1/2025 3:59:51 PM EST |
| 210.00 | 54.70 | 58.30 | 56.50 | 63.00 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.52 | 0.98 | 0.00 | -0.02 | 5/28/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 45.00 | 48.60 | 46.80 | 48.37 | -3.78 | -7.25% | 0.21 | 10 | 42 | 0.46 | 0.96 | 0.00 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 35.50 | 39.10 | 37.30 | 49.12 | 0.00 | 0.00% | 0.16 | 0 | 28 | 0.40 | 0.91 | 0.01 | -0.06 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 26.80 | 29.60 | 28.20 | 28.92 | -37.93 | -56.74% | 0.12 | 1 | 29 | 0.27 | 0.84 | 0.01 | -0.08 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 19.60 | 21.60 | 20.60 | 30.95 | 0.00 | 0.00% | 0.08 | 0 | 52 | 0.28 | 0.74 | 0.01 | -0.10 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 12.50 | 14.70 | 13.60 | 25.34 | 0.00 | 0.00% | 0.05 | 0 | 26 | 0.27 | 0.61 | 0.01 | -0.11 | 6/3/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 7.10 | 9.40 | 8.25 | 8.70 | 0.00 | 0.00% | 0.03 | 0 | 135 | 0.26 | 0.45 | 0.02 | -0.10 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 280.00 | 3.50 | 4.80 | 4.15 | 4.14 | +0.44 | +11.90% | 0.01 | 2 | 414 | 0.24 | 0.30 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 290.00 | 1.85 | 2.95 | 2.40 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 280 | 0.25 | 0.18 | 0.01 | -0.06 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 300.00 | 0.75 | 1.45 | 1.10 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 697 | 0.25 | 0.10 | 0.01 | -0.04 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 310.00 | 0.25 | 0.90 | 0.58 | 0.57 | +0.02 | +3.64% | 0.00 | 12 | 603 | 0.25 | 0.05 | 0.00 | -0.03 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 1.40 | 0.70 | 1.07 | 0.00 | 0.00% | 0.00 | 0 | 390 | 0.36 | 0.02 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 1.50 | 0.75 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.46 | 0.01 | 0.00 | -0.01 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 1.45 | 0.73 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 1.35 | 0.68 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.48 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 370.00 | 0.00 | 1.35 | 0.68 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.55 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 110.00 | 0.00 | 1.40 | 0.70 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.52 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/1/2025 3:59:51 PM EST |
| 115.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.45 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 120.00 | 0.00 | 1.40 | 0.70 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.39 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/1/2025 3:59:51 PM EST |
| 125.00 | 0.00 | 1.40 | 0.70 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/1/2025 3:59:51 PM EST |
| 130.00 | 0.00 | 1.45 | 0.73 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/1/2025 3:59:51 PM EST |
| 135.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/1/2025 3:59:51 PM EST |
| 140.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.16 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 145.00 | 0.00 | 1.50 | 0.75 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/1/2025 3:59:51 PM EST |
| 150.00 | 0.00 | 1.50 | 0.75 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.96 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/1/2025 3:59:51 PM EST |
| 155.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/1/2025 3:59:51 PM EST |
| 165.00 | 0.00 | 1.60 | 0.80 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/1/2025 3:59:51 PM EST |
| 170.00 | 0.00 | 1.65 | 0.83 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.80 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:51 PM EST |
| 175.00 | 0.00 | 1.65 | 0.83 | 1.12 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/1/2025 3:59:51 PM EST |
| 180.00 | 0.00 | 1.70 | 0.85 | 4.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.72 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/1/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 1.75 | 0.88 | 2.60 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.68 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/1/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 1.92 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.64 | 0.00 | 0.00 | -0.01 | 4/24/2025 | 8/1/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 1.80 | 0.90 | 3.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.60 | -0.01 | 0.00 | -0.01 | 4/14/2025 | 8/1/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 1.85 | 0.93 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.57 | -0.01 | 0.00 | -0.01 | 7/31/2025 | 8/1/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 1.95 | 0.98 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.50 | -0.02 | 0.00 | -0.02 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 220.00 | 0.00 | 1.10 | 0.55 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.36 | -0.04 | 0.00 | -0.04 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 230.00 | 0.95 | 1.65 | 1.30 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.31 | -0.09 | 0.01 | -0.06 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 240.00 | 1.75 | 3.00 | 2.38 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 608 | 0.29 | -0.16 | 0.01 | -0.08 | 7/30/2025 | 8/1/2025 3:59:51 PM EST |
| 250.00 | 3.70 | 4.40 | 4.05 | 4.15 | +0.15 | +3.75% | 0.02 | 2 | 185 | 0.27 | -0.26 | 0.01 | -0.10 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 260.00 | 6.80 | 8.00 | 7.40 | 6.65 | +1.15 | +20.91% | 0.03 | 2 | 248 | 0.27 | -0.39 | 0.01 | -0.11 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 270.00 | 10.40 | 13.30 | 11.85 | 12.50 | +2.60 | +26.27% | 0.04 | 3 | 65 | 0.26 | -0.55 | 0.02 | -0.10 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 280.00 | 17.20 | 19.60 | 18.40 | 18.70 | +1.64 | +9.62% | 0.07 | 2 | 22 | 0.24 | -0.70 | 0.01 | -0.09 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 290.00 | 25.00 | 27.70 | 26.35 | 23.89 | +19.25 | +414.88% | 0.09 | 2 | 27 | 0.23 | -0.82 | 0.01 | -0.06 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 300.00 | 33.70 | 36.70 | 35.20 | 34.30 | -0.70 | -2.00% | 0.12 | 4 | 16 | 0.32 | -0.90 | 0.01 | -0.04 | 8/1/2025 | 8/1/2025 3:59:51 PM EST |
| 310.00 | 43.40 | 46.90 | 45.15 | 25.82 | 0.00 | 0.00% | 0.15 | 0 | 13 | 0.38 | -0.95 | 0.00 | -0.03 | 7/29/2025 | 8/1/2025 3:59:51 PM EST |
| 320.00 | 53.70 | 56.60 | 55.15 | 44.25 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.01 | 5/12/2025 | 8/1/2025 3:59:51 PM EST |
| 330.00 | 63.00 | 66.60 | 64.80 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | -0.01 | 8/1/2025 3:59:51 PM EST | |||
| 340.00 | 72.70 | 76.80 | 74.75 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 350.00 | 82.70 | 86.80 | 84.75 | 46.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/1/2025 3:59:51 PM EST |
| 360.00 | 92.70 | 96.60 | 94.65 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST | |||
| 370.00 | 102.60 | 106.50 | 104.55 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/1/2025 3:59:51 PM EST |