Options Chain for VERISIGN INC COM (VRSN) - $232.01 as of 3/12/2026 4:37:56 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 | 98.20 | 102.40 | 100.30 | 83.30 | 0.00 | 0.00% | 0.74 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 2/18/2026 | 3/12/2026 3:59:57 PM EST |
| 140.00 | 93.20 | 97.40 | 95.30 | % | 0.68 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 145.00 | 88.20 | 92.40 | 90.30 | % | 0.62 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 150.00 | 83.20 | 87.40 | 85.30 | 139.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 3/12/2026 3:59:57 PM EST |
| 155.00 | 78.20 | 82.40 | 80.30 | % | 0.52 | 0 | 0 | 2.02 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 160.00 | 73.20 | 77.30 | 75.25 | 129.80 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 3/12/2026 3:59:57 PM EST |
| 165.00 | 68.20 | 72.30 | 70.25 | % | 0.43 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 170.00 | 63.20 | 67.30 | 65.25 | % | 0.38 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 175.00 | 58.40 | 62.40 | 60.40 | 77.20 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 3/12/2026 3:59:57 PM EST |
| 180.00 | 53.30 | 57.30 | 55.30 | 33.20 | 0.00 | 0.00% | 0.31 | 0 | 3 | 1.41 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:57 PM EST |
| 185.00 | 48.30 | 52.40 | 50.35 | 28.65 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 3/12/2026 3:59:57 PM EST |
| 190.00 | 43.30 | 47.40 | 45.35 | 26.57 | 0.00 | 0.00% | 0.24 | 0 | 4 | 1.20 | 1.00 | 0.00 | 0.00 | 2/11/2026 | 3/12/2026 3:59:57 PM EST |
| 195.00 | 39.60 | 42.40 | 41.00 | 27.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 1.09 | 1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:57 PM EST |
| 200.00 | 34.80 | 37.40 | 36.10 | 29.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 3/12/2026 3:59:57 PM EST |
| 210.00 | 25.20 | 26.20 | 25.70 | 28.50 | 0.00 | 0.00% | 0.12 | 0 | 59 | 0.42 | 1.00 | 0.00 | -0.01 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 220.00 | 15.70 | 17.60 | 16.65 | 17.00 | -6.00 | -26.09% | 0.08 | 1 | 1,027 | 0.32 | 0.96 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 230.00 | 6.80 | 7.40 | 7.10 | 9.90 | -3.86 | -28.06% | 0.03 | 2 | 823 | 0.25 | 0.75 | 0.04 | -0.25 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 240.00 | 1.50 | 1.75 | 1.63 | 1.65 | -0.10 | -5.72% | 0.01 | 29 | 939 | 0.23 | 0.31 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.55 | -0.50 | -47.62% | 0.00 | 2 | 153 | 0.25 | 0.03 | 0.01 | -0.03 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 260.00 | 0.00 | 0.70 | 0.35 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 86 | 0.49 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/12/2026 3:59:57 PM EST |
| 270.00 | 0.00 | 0.55 | 0.28 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 102 | 0.59 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 280.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.99 | 0.00 | 0.00 | 0.00 | 3/4/2026 | 3/12/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.12 | 0.00 | 0.00 | 0.00 | 3/9/2026 | 3/12/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.10 | 0.55 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.06 | 0.00 | 0.00 | 0.00 | 2/17/2026 | 3/12/2026 3:59:57 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 40 | 1.36 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 3/12/2026 3:59:57 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 7.55 | 0.00 | 0.00% | 0.00 | 0 | 29 | 1.47 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 3/12/2026 3:59:57 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.58 | 0.00 | 0.00 | 0.00 | 12/29/2025 | 3/12/2026 3:59:57 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.68 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 3/12/2026 3:59:57 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 1.78 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/12/2026 3:59:57 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.87 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/12/2026 3:59:57 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 3/12/2026 3:59:57 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 1.75 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.04 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/12/2026 3:59:57 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.12 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/12/2026 3:59:57 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/12/2026 3:59:57 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.28 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/12/2026 3:59:57 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.35 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 3/12/2026 3:59:57 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 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.38 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 3/12/2026 3:59:57 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.67 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:57 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 3/12/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.44 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/12/2026 3:59:57 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/12/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.22 | 0.00 | 0.00 | 0.00 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.10 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/12/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.87 | 0.00 | 0.00 | 0.00 | 3/10/2026 | 3/12/2026 3:59:57 PM EST |
| 210.00 | 0.15 | 0.25 | 0.20 | 0.14 | -0.06 | -30.00% | 0.00 | 3 | 262 | 0.43 | 0.00 | 0.00 | -0.01 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 220.00 | 0.55 | 1.80 | 1.18 | 0.50 | -0.38 | -43.19% | 0.01 | 1 | 42 | 0.44 | -0.04 | 0.01 | -0.13 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 230.00 | 1.25 | 1.85 | 1.55 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 281 | 0.27 | -0.25 | 0.04 | -0.25 | 3/11/2026 | 3/12/2026 3:59:57 PM EST |
| 240.00 | 5.80 | 6.50 | 6.15 | 6.10 | -0.10 | -1.62% | 0.03 | 4 | 16 | 0.27 | -0.69 | 0.04 | -0.20 | 3/12/2026 | 3/12/2026 3:59:57 PM EST |
| 250.00 | 13.60 | 15.40 | 14.50 | 33.24 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.34 | -0.97 | 0.01 | -0.03 | 2/17/2026 | 3/12/2026 3:59:57 PM EST |
| 260.00 | 22.90 | 25.70 | 24.30 | 41.80 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:57 PM EST |
| 270.00 | 32.90 | 36.80 | 34.85 | 49.00 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 3/12/2026 3:59:57 PM EST |
| 280.00 | 42.90 | 46.80 | 44.85 | 61.80 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 2/19/2026 | 3/12/2026 3:59:57 PM EST |
| 290.00 | 52.90 | 56.80 | 54.85 | 62.60 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.13 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:57 PM EST |
| 300.00 | 62.90 | 66.80 | 64.85 | 72.63 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 2/26/2026 | 3/12/2026 3:59:57 PM EST |
| 310.00 | 72.90 | 76.80 | 74.85 | 33.76 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 3/12/2026 3:59:57 PM EST |
| 320.00 | 82.90 | 86.80 | 84.85 | 27.70 | 0.00 | 0.00% | 0.27 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 3/12/2026 3:59:57 PM EST |
| 330.00 | 92.90 | 96.80 | 94.85 | % | 0.29 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 340.00 | 102.90 | 106.80 | 104.85 | % | 0.31 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 350.00 | 112.90 | 116.80 | 114.85 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 360.00 | 122.90 | 126.80 | 124.85 | % | 0.35 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 370.00 | 132.90 | 136.80 | 134.85 | % | 0.36 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 380.00 | 142.90 | 146.80 | 144.85 | % | 0.38 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 390.00 | 152.90 | 156.80 | 154.85 | % | 0.40 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 400.00 | 162.90 | 166.80 | 164.85 | % | 0.41 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 410.00 | 172.90 | 176.80 | 174.85 | % | 0.43 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST | |||
| 420.00 | 182.90 | 186.80 | 184.85 | % | 0.44 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 3/12/2026 3:59:57 PM EST |