Options Chain for VERISIGN INC COM (VRSN) - $249.22 as of 1/15/2026 9:00:03 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 | 97.90 | 102.10 | 100.00 | % | 0.67 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 155.00 | 93.10 | 97.00 | 95.05 | % | 0.61 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 160.00 | 88.00 | 92.20 | 90.10 | % | 0.56 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 165.00 | 83.00 | 87.30 | 85.15 | % | 0.52 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 170.00 | 78.00 | 82.10 | 80.05 | % | 0.47 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 175.00 | 73.10 | 77.20 | 75.15 | % | 0.43 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 180.00 | 68.10 | 72.40 | 70.25 | % | 0.39 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 185.00 | 63.30 | 67.30 | 65.30 | % | 0.35 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 190.00 | 58.30 | 62.10 | 60.20 | % | 0.32 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 195.00 | 53.40 | 57.20 | 55.30 | 53.37 | % | 0.28 | 1 | 0 | 0.67 | 0.99 | 0.00 | 0.00 | 1/16/2026 | 1/16/2026 3:59:57 PM EST | |
| 200.00 | 48.60 | 52.30 | 50.45 | 48.37 | -2.24 | -4.43% | 0.25 | 1 | 1 | 0.63 | 0.99 | 0.00 | -0.01 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 210.00 | 38.90 | 42.70 | 40.80 | % | 0.19 | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.05 | 1/16/2026 3:59:57 PM EST | |||
| 220.00 | 29.60 | 32.80 | 31.20 | 30.00 | +9.05 | +43.20% | 0.14 | 1 | 2 | 0.42 | 0.91 | 0.01 | -0.07 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 230.00 | 20.70 | 24.60 | 22.65 | 23.07 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.30 | 0.83 | 0.01 | -0.10 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 240.00 | 14.20 | 15.50 | 14.85 | 11.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.69 | 0.02 | -0.12 | 1/8/2026 | 1/16/2026 3:59:57 PM EST |
| 250.00 | 8.20 | 8.70 | 8.45 | 8.60 | 0.00 | 0.00% | 0.03 | 0 | 70 | 0.28 | 0.51 | 0.02 | -0.13 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 260.00 | 4.00 | 4.80 | 4.40 | 4.34 | -0.53 | -10.89% | 0.02 | 886 | 36 | 0.27 | 0.33 | 0.02 | -0.11 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 270.00 | 1.90 | 2.20 | 2.05 | 2.10 | -0.10 | -4.55% | 0.01 | 16 | 254 | 0.27 | 0.18 | 0.01 | -0.08 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 280.00 | 0.05 | 1.80 | 0.93 | 1.07 | +0.04 | +3.89% | 0.00 | 786 | 11 | 0.33 | 0.09 | 0.01 | -0.05 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 290.00 | 0.00 | 1.50 | 0.75 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.38 | 0.04 | 0.00 | -0.02 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 300.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/16/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 170.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 175.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.74 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 1/16/2026 3:59:57 PM EST |
| 180.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 185.00 | 0.00 | 2.25 | 1.13 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 1/16/2026 3:59:57 PM EST |
| 190.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.59 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 195.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.66 | -0.01 | 0.00 | 0.00 | 12/30/2025 | 1/16/2026 3:59:57 PM EST |
| 200.00 | 0.00 | 0.95 | 0.48 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | -0.01 | 0.00 | -0.01 | 12/8/2025 | 1/16/2026 3:59:57 PM EST |
| 210.00 | 0.10 | 1.10 | 0.60 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.34 | -0.05 | 0.00 | -0.05 | 1/12/2026 | 1/16/2026 3:59:57 PM EST |
| 220.00 | 0.15 | 2.70 | 1.43 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.32 | -0.09 | 0.01 | -0.07 | 1/6/2026 | 1/16/2026 3:59:57 PM EST |
| 230.00 | 1.60 | 3.50 | 2.55 | 2.60 | -0.17 | -6.14% | 0.01 | 4 | 16 | 0.31 | -0.17 | 0.01 | -0.10 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 240.00 | 4.50 | 5.00 | 4.75 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.29 | -0.31 | 0.02 | -0.12 | 1/13/2026 | 1/16/2026 3:59:57 PM EST |
| 250.00 | 8.20 | 8.80 | 8.50 | 9.80 | +1.00 | +11.37% | 0.03 | 1 | 120 | 0.27 | -0.49 | 0.02 | -0.13 | 1/16/2026 | 1/16/2026 3:59:57 PM EST |
| 260.00 | 12.90 | 16.30 | 14.60 | 15.08 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.27 | -0.67 | 0.02 | -0.11 | 1/9/2026 | 1/16/2026 3:59:57 PM EST |
| 270.00 | 20.70 | 24.00 | 22.35 | % | 0.08 | 0 | 0 | 0.25 | -0.82 | 0.01 | -0.08 | 1/16/2026 3:59:57 PM EST | |||
| 280.00 | 30.00 | 33.00 | 31.50 | 27.00 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.38 | -0.91 | 0.01 | -0.05 | 11/25/2025 | 1/16/2026 3:59:57 PM EST |
| 290.00 | 38.50 | 42.70 | 40.60 | % | 0.14 | 0 | 0 | 0.44 | -0.96 | 0.00 | -0.02 | 1/16/2026 3:59:57 PM EST | |||
| 300.00 | 48.50 | 52.50 | 50.50 | % | 0.17 | 0 | 0 | 0.50 | -0.99 | 0.00 | -0.01 | 1/16/2026 3:59:57 PM EST | |||
| 310.00 | 58.50 | 62.50 | 60.50 | % | 0.20 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 320.00 | 68.40 | 72.60 | 70.50 | % | 0.22 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 330.00 | 78.50 | 82.50 | 80.50 | % | 0.24 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 340.00 | 88.40 | 92.60 | 90.50 | % | 0.27 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 350.00 | 98.40 | 102.60 | 100.50 | % | 0.29 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST | |||
| 360.00 | 108.40 | 112.60 | 110.50 | % | 0.31 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 1/16/2026 3:59:57 PM EST |