Options Chain for VERISIGN INC COM (VRSN) - $302.05 as of 9/18/2026 3:28:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 151.50 | 155.30 | 153.40 | % | 1.02 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 155.00 | 146.50 | 150.40 | 148.45 | % | 0.96 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 160.00 | 141.50 | 145.30 | 143.40 | % | 0.90 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 165.00 | 136.50 | 140.30 | 138.40 | % | 0.84 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 170.00 | 131.50 | 135.20 | 133.35 | % | 0.78 | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 175.00 | 126.60 | 130.50 | 128.55 | % | 0.73 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 180.00 | 121.60 | 125.40 | 123.50 | % | 0.69 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 185.00 | 116.60 | 120.40 | 118.50 | % | 0.64 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 190.00 | 111.60 | 115.50 | 113.55 | % | 0.60 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 195.00 | 106.70 | 110.50 | 108.60 | % | 0.56 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 200.00 | 101.70 | 105.50 | 103.60 | % | 0.52 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 210.00 | 91.70 | 95.50 | 93.60 | % | 0.45 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 220.00 | 81.80 | 85.80 | 83.80 | % | 0.38 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 230.00 | 71.80 | 75.90 | 73.85 | % | 0.32 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 240.00 | 62.00 | 66.00 | 64.00 | % | 0.27 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 250.00 | 52.10 | 56.00 | 54.05 | 54.00 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.63 | 0.99 | 0.00 | -0.04 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 260.00 | 42.40 | 46.30 | 44.35 | % | 0.17 | 0 | 0 | 0.24 | 0.97 | 0.00 | -0.06 | 9/18/2026 4:00:00 PM EST | |||
| 270.00 | 32.90 | 36.70 | 34.80 | 30.10 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.29 | 0.93 | 0.01 | -0.09 | 9/15/2026 | 9/18/2026 4:00:00 PM EST |
| 280.00 | 23.80 | 27.40 | 25.60 | 24.10 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.16 | 0.87 | 0.01 | -0.18 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 290.00 | 15.90 | 19.10 | 17.50 | 18.50 | +10.95 | +145.04% | 0.06 | 2 | 3 | 0.23 | 0.77 | 0.01 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 300.00 | 9.70 | 11.90 | 10.80 | 11.61 | -0.40 | -3.34% | 0.04 | 141 | 1,662 | 0.23 | 0.61 | 0.02 | -0.21 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 310.00 | 4.60 | 7.40 | 6.00 | 6.85 | +0.09 | +1.34% | 0.02 | 142 | 1,800 | 0.24 | 0.44 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 320.00 | 1.80 | 5.10 | 3.45 | 3.93 | +0.30 | +8.27% | 0.01 | 1 | 246 | 0.25 | 0.27 | 0.01 | -0.14 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 330.00 | 0.65 | 2.20 | 1.43 | 2.10 | +0.28 | +15.39% | 0.00 | 1 | 1,519 | 0.24 | 0.15 | 0.01 | -0.09 | 9/18/2026 | 9/18/2026 4:00:00 PM EST |
| 340.00 | 0.30 | 2.25 | 1.28 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.29 | 0.07 | 0.01 | -0.05 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 350.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.47 | 0.02 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 360.00 | 0.00 | 2.50 | 1.25 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.52 | 0.01 | 0.00 | -0.01 | 8/5/2026 | 9/18/2026 4:00:00 PM EST |
| 370.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 380.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 390.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/18/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/18/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/18/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.92 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/18/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 1.65 | 0.83 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/18/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.40 | 1.20 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | 0.00 | 0.00 | -0.02 | 8/20/2026 | 9/18/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.50 | 1.25 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.58 | -0.01 | 0.00 | -0.04 | 9/8/2026 | 9/18/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.85 | 1.43 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.51 | -0.03 | 0.00 | -0.06 | 9/14/2026 | 9/18/2026 4:00:00 PM EST |
| 270.00 | 0.00 | 2.95 | 1.48 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.43 | -0.07 | 0.01 | -0.09 | 9/16/2026 | 9/18/2026 4:00:00 PM EST |
| 280.00 | 0.55 | 3.00 | 1.78 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.29 | -0.13 | 0.01 | -0.18 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 290.00 | 3.40 | 4.20 | 3.80 | 4.40 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.29 | -0.23 | 0.01 | -0.21 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 300.00 | 5.30 | 7.90 | 6.60 | 8.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 0.27 | -0.39 | 0.02 | -0.21 | 9/17/2026 | 9/18/2026 4:00:00 PM EST |
| 310.00 | 11.50 | 14.20 | 12.85 | 12.00 | % | 0.04 | 1 | 0 | 0.30 | -0.56 | 0.02 | -0.19 | 9/18/2026 | 9/18/2026 4:00:00 PM EST | |
| 320.00 | 18.00 | 21.60 | 19.80 | % | 0.06 | 0 | 0 | 0.35 | -0.73 | 0.01 | -0.14 | 9/18/2026 4:00:00 PM EST | |||
| 330.00 | 26.90 | 30.10 | 28.50 | % | 0.09 | 0 | 0 | 0.35 | -0.85 | 0.01 | -0.09 | 9/18/2026 4:00:00 PM EST | |||
| 340.00 | 35.70 | 39.50 | 37.60 | % | 0.11 | 0 | 0 | 0.41 | -0.93 | 0.01 | -0.05 | 9/18/2026 4:00:00 PM EST | |||
| 350.00 | 45.50 | 49.20 | 47.35 | % | 0.14 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 9/18/2026 4:00:00 PM EST | |||
| 360.00 | 55.00 | 58.80 | 56.90 | % | 0.16 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/18/2026 4:00:00 PM EST | |||
| 370.00 | 65.00 | 69.00 | 67.00 | % | 0.18 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 380.00 | 75.10 | 79.00 | 77.05 | % | 0.20 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 390.00 | 85.10 | 88.80 | 86.95 | % | 0.22 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 400.00 | 95.10 | 99.00 | 97.05 | % | 0.24 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 410.00 | 105.10 | 109.00 | 107.05 | % | 0.26 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST | |||
| 420.00 | 115.10 | 119.00 | 117.05 | % | 0.28 | 0 | 0 | 0.74 | -1.00 | 0.00 | 0.00 | 9/18/2026 4:00:00 PM EST |