Options Chain for VERISIGN INC COM (VRSN) - $254.98 as of 4/1/2025 9:36:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 123.40 | 127.30 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 135.00 | 118.50 | 122.30 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 140.00 | 113.70 | 117.40 | % | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 145.00 | 108.50 | 112.40 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 150.00 | 103.50 | 107.40 | % | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 155.00 | 98.70 | 102.40 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 160.00 | 93.50 | 97.40 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 165.00 | 89.00 | 92.20 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 170.00 | 83.70 | 87.50 | 53.20 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 4/1/2025 4:00:03 PM EST |
| 175.00 | 78.60 | 82.40 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 180.00 | 73.70 | 77.50 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 185.00 | 68.60 | 72.50 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 190.00 | 63.80 | 67.60 | 54.34 | 0.00 | 0.00% | 0 | 123 | 1.10 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 4/1/2025 4:00:03 PM EST |
| 195.00 | 58.70 | 62.70 | 28.18 | 0.00 | 0.00% | 0 | 402 | 1.04 | 1.00 | 0.00 | 0.00 | 2/6/2025 | 4/1/2025 4:00:03 PM EST |
| 200.00 | 53.70 | 57.60 | 54.01 | 0.00 | 0.00% | 0 | 3 | 0.94 | 1.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 210.00 | 43.80 | 47.70 | 43.00 | 0.00 | 0.00% | 0 | 21 | 0.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 220.00 | 33.90 | 37.80 | 28.13 | 0.00 | 0.00% | 0 | 21 | 0.68 | 0.98 | 0.00 | -0.05 | 3/26/2025 | 4/1/2025 4:00:03 PM EST |
| 230.00 | 24.70 | 27.30 | 25.00 | +3.00 | +13.64% | 26 | 98 | 0.50 | 0.95 | 0.01 | -0.08 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 240.00 | 14.90 | 17.30 | 15.70 | +2.82 | +21.90% | 17 | 288 | 0.40 | 0.86 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 250.00 | 6.60 | 9.10 | 7.55 | +0.08 | +1.08% | 18 | 428 | 0.23 | 0.67 | 0.03 | -0.16 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 260.00 | 2.15 | 3.70 | 2.60 | +0.10 | +4.00% | 34 | 493 | 0.23 | 0.35 | 0.03 | -0.14 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 270.00 | 0.30 | 0.60 | 0.50 | -0.03 | -5.66% | 8 | 156 | 0.19 | 0.10 | 0.02 | -0.06 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 280.00 | 0.00 | 2.20 | % | 0 | 0 | 0.46 | 0.02 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 290.00 | 0.00 | 1.60 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 300.00 | 0.00 | 1.35 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 310.00 | 0.00 | 2.15 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 320.00 | 0.00 | 2.15 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 330.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 135.00 | 0.00 | 0.40 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 150.00 | 0.00 | 1.50 | % | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 155.00 | 0.00 | 0.85 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 160.00 | 0.00 | 0.85 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 165.00 | 0.00 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 4/1/2025 4:00:03 PM EST |
| 170.00 | 0.00 | 1.00 | 0.75 | 0.00 | 0.00% | 0 | 15 | 1.16 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 4/1/2025 4:00:03 PM EST |
| 175.00 | 0.00 | 1.75 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 180.00 | 0.00 | 1.85 | 0.27 | 0.00 | 0.00% | 0 | 16 | 1.17 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 4/1/2025 4:00:03 PM EST |
| 185.00 | 0.00 | 0.90 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.94 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 4/1/2025 4:00:03 PM EST |
| 190.00 | 0.00 | 1.20 | 0.80 | 0.00 | 0.00% | 0 | 16 | 0.93 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 4/1/2025 4:00:03 PM EST |
| 195.00 | 0.00 | 1.55 | 0.51 | 0.00 | 0.00% | 0 | 84 | 0.91 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 4/1/2025 4:00:03 PM EST |
| 200.00 | 0.05 | 1.15 | 0.24 | 0.00 | 0.00% | 0 | 158 | 0.63 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 210.00 | 0.00 | 2.25 | 0.29 | 0.00 | 0.00% | 0 | 57 | 0.79 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 220.00 | 0.05 | 0.20 | 0.40 | +0.30 | +300.00% | 1 | 192 | 0.34 | -0.02 | 0.00 | -0.05 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 230.00 | 0.10 | 0.80 | 0.31 | -0.14 | -31.12% | 41 | 129 | 0.33 | -0.05 | 0.01 | -0.08 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 240.00 | 0.65 | 0.95 | 0.80 | -0.65 | -44.83% | 34 | 332 | 0.25 | -0.14 | 0.02 | -0.12 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 250.00 | 2.10 | 2.60 | 2.55 | -0.35 | -12.07% | 34 | 111 | 0.21 | -0.33 | 0.03 | -0.16 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 260.00 | 6.20 | 8.10 | 7.50 | -2.25 | -23.08% | 8 | 35 | 0.20 | -0.65 | 0.03 | -0.14 | 4/1/2025 | 4/1/2025 4:00:03 PM EST |
| 270.00 | 13.50 | 16.40 | 19.00 | 0.00 | 0.00% | 0 | 8 | 0.35 | -0.90 | 0.02 | -0.06 | 3/27/2025 | 4/1/2025 4:00:03 PM EST |
| 280.00 | 23.10 | 26.90 | % | 0 | 0 | 0.47 | -0.98 | 0.00 | -0.01 | 4/1/2025 4:00:03 PM EST | |||
| 290.00 | 33.10 | 36.90 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 300.00 | 43.00 | 46.90 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 310.00 | 53.00 | 56.80 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 320.00 | 63.00 | 66.90 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 330.00 | 73.10 | 76.90 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST | |||
| 340.00 | 83.10 | 86.90 | % | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 4/1/2025 4:00:03 PM EST |