Options Chain for VERISIGN INC COM (VRSN) - $183.44 as of 9/6/2024 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 95.00 | 99.50 | % | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 90.00 | 93.90 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 84.80 | 88.50 | % | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 80.00 | 83.80 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 75.10 | 78.90 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 70.10 | 73.90 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 65.00 | 68.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 60.10 | 64.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 55.10 | 59.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 50.20 | 54.30 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 135.00 | 45.40 | 49.50 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 140.00 | 40.20 | 43.80 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 145.00 | 35.40 | 39.50 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 30.40 | 33.10 | 25.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 1.00 | 0.00 | 0.00 | 5/6/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 25.40 | 29.60 | 27.40 | 0.00 | 0.00% | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 8/21/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 20.50 | 23.40 | 23.80 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.99 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 15.60 | 19.40 | 17.02 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.97 | 0.01 | -0.03 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 10.90 | 13.60 | 13.13 | 0.00 | 0.00% | 0 | 33 | 0.41 | 0.91 | 0.02 | -0.06 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 7.50 | 9.80 | 8.86 | 0.00 | 0.00% | 0 | 193 | 0.30 | 0.78 | 0.03 | -0.10 | 8/27/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 4.10 | 5.30 | 5.40 | -1.58 | -22.64% | 12 | 153 | 0.26 | 0.60 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 2.10 | 2.50 | 3.20 | 0.00 | 0.00% | 0 | 295 | 0.25 | 0.38 | 0.04 | -0.12 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 0.40 | 1.05 | 0.90 | 0.00 | 0.00% | 0 | 661 | 0.22 | 0.19 | 0.03 | -0.09 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.05 | 0.45 | 0.57 | 0.00 | 0.00% | 0 | 435 | 0.22 | 0.07 | 0.02 | -0.04 | 9/4/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 0.05 | 0.30 | 0.42 | 0.00 | 0.00% | 0 | 64 | 0.27 | 0.02 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 0.75 | 1.98 | 0.00 | 0.00% | 0 | 9 | 0.53 | 0.00 | 0.00 | 0.00 | 5/3/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 2.15 | 0.35 | 0.00 | 0.00% | 0 | 11 | 0.85 | 0.00 | 0.00 | 0.00 | 4/26/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 0.75 | 0.97 | 0.00 | 0.00% | 0 | 21 | 0.76 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 0.65 | 1.57 | 0.00 | 0.00% | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 2/23/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 0.00 | 0.60 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 0.00 | 0.60 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 270.00 | 0.00 | 0.65 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 280.00 | 0.00 | 0.65 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 290.00 | 0.00 | 0.65 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 300.00 | 0.00 | 0.65 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 90.00 | 0.00 | 0.75 | % | 0 | 0 | 2.03 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 95.00 | 0.00 | 0.75 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 100.00 | 0.00 | 0.75 | % | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 105.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 110.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 115.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 3 | 1.36 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 0.75 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.50 | 0.00 | 0.00% | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 3/26/2024 | 9/6/2024 3:59:56 PM EST |
| 135.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 2 | 0.98 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 140.00 | 0.00 | 0.75 | 0.80 | 0.00 | 0.00% | 0 | 4 | 0.88 | 0.00 | 0.00 | 0.00 | 7/25/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 0.05 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 150.00 | 0.00 | 0.60 | 1.00 | 0.00 | 0.00% | 0 | 36 | 0.65 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:56 PM EST |
| 155.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 69 | 0.60 | 0.00 | 0.00 | 0.00 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 160.00 | 0.10 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 183 | 0.38 | -0.01 | 0.00 | -0.01 | 8/26/2024 | 9/6/2024 3:59:56 PM EST |
| 165.00 | 0.20 | 0.50 | 0.20 | -0.15 | -42.86% | 2 | 86 | 0.33 | -0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 170.00 | 0.35 | 1.40 | 0.64 | +0.09 | +16.37% | 2 | 742 | 0.32 | -0.09 | 0.02 | -0.06 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 175.00 | 0.85 | 1.45 | 1.40 | +0.14 | +11.12% | 52 | 1,471 | 0.26 | -0.22 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 2.55 | 3.00 | 2.50 | -0.05 | -1.97% | 1 | 349 | 0.26 | -0.40 | 0.04 | -0.13 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 4.70 | 5.70 | 4.50 | 0.00 | 0.00% | 0 | 71 | 0.24 | -0.62 | 0.04 | -0.12 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 7.60 | 9.90 | 5.40 | 0.00 | 0.00% | 0 | 51 | 0.34 | -0.81 | 0.03 | -0.09 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 11.50 | 15.10 | 14.62 | 0.00 | 0.00% | 0 | 7 | 0.46 | -0.93 | 0.02 | -0.04 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 16.80 | 19.20 | 15.40 | 0.00 | 0.00% | 0 | 0 | 0.45 | -0.98 | 0.01 | -0.02 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 26.40 | 29.40 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 220.00 | 36.40 | 40.20 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 230.00 | 46.40 | 50.20 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 240.00 | 56.40 | 60.00 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 250.00 | 66.00 | 70.10 | % | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 260.00 | 76.00 | 80.20 | % | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 270.00 | 86.50 | 90.10 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 280.00 | 96.40 | 100.20 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 290.00 | 106.40 | 110.20 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 300.00 | 116.40 | 120.20 | % | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |