Options Chain for VERISIGN INC COM (VRSN) - $265.74 as of 10/16/2025 9:57:38 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 117.90 | 120.70 | 119.30 | % | 0.82 | 0 | 0 | 6.10 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 150.00 | 112.70 | 116.10 | 114.40 | % | 0.76 | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 155.00 | 107.80 | 110.60 | 109.20 | % | 0.70 | 0 | 0 | 5.01 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 160.00 | 103.00 | 106.00 | 104.50 | 125.60 | 0.00 | 0.00% | 0.65 | 0 | 1 | 4.75 | 1.00 | 0.00 | 0.00 | 7/23/2025 | 10/16/2025 9:58:55 AM EST |
| 165.00 | 97.70 | 100.60 | 99.15 | % | 0.60 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 170.00 | 93.00 | 95.80 | 94.40 | % | 0.56 | 0 | 0 | 4.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 175.00 | 87.70 | 90.60 | 89.15 | % | 0.51 | 0 | 0 | 4.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 180.00 | 82.70 | 85.70 | 84.20 | % | 0.47 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 185.00 | 77.70 | 80.50 | 79.10 | % | 0.43 | 0 | 0 | 3.80 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 190.00 | 72.90 | 75.80 | 74.35 | 74.20 | 0.00 | 0.00% | 0.39 | 0 | 59 | 3.50 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 195.00 | 67.70 | 70.60 | 69.15 | 109.90 | 0.00 | 0.00% | 0.35 | 0 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 10/16/2025 9:58:55 AM EST |
| 200.00 | 62.70 | 65.70 | 64.20 | 61.95 | 0.00 | 0.00% | 0.32 | 0 | 1 | 3.35 | 1.00 | 0.00 | 0.00 | 10/10/2025 | 10/16/2025 9:58:55 AM EST |
| 210.00 | 52.70 | 56.00 | 54.35 | 64.00 | 0.00 | 0.00% | 0.26 | 0 | 1 | 2.49 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:55 AM EST |
| 220.00 | 42.70 | 45.60 | 44.15 | % | 0.20 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 230.00 | 32.90 | 35.80 | 34.35 | 35.10 | +2.90 | +9.01% | 0.15 | 10 | 11 | 1.92 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 240.00 | 22.80 | 25.70 | 24.25 | % | 0.10 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 10/16/2025 9:58:55 AM EST | |||
| 250.00 | 12.80 | 15.90 | 14.35 | 18.50 | 0.00 | 0.00% | 0.06 | 0 | 24 | 1.08 | 0.95 | 0.01 | -0.15 | 10/8/2025 | 10/16/2025 9:58:55 AM EST |
| 260.00 | 3.40 | 6.00 | 4.70 | 4.60 | -0.30 | -6.13% | 0.02 | 2 | 1 | 0.61 | 0.73 | 0.03 | -1.04 | 10/16/2025 | 10/16/2025 9:58:55 AM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.64 | 0.26 | 0.05 | -1.16 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 87 | 0.73 | 0.02 | 0.01 | -0.15 | 10/8/2025 | 10/16/2025 9:58:55 AM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,229 | 0.65 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 65 | 1.39 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 310.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.18 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/16/2025 9:58:55 AM EST |
| 320.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.94 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 9:58:55 AM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | 4.45 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.18 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/16/2025 9:58:55 AM EST |
| 340.00 | 0.00 | 0.75 | 0.38 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 10/16/2025 9:58:55 AM EST |
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.86 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 10/16/2025 9:58:55 AM EST |
| 370.00 | 0.00 | 2.00 | 1.00 | 1.61 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.73 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 10/16/2025 9:58:55 AM EST |
| 380.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 390.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 400.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 175.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 4.22 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 9:58:55 AM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.75 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.14 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/16/2025 9:58:55 AM EST |
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | 2.00 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.51 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 10/16/2025 9:58:55 AM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.10 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/16/2025 9:58:55 AM EST |
| 230.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.70 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/16/2025 9:58:55 AM EST |
| 240.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.31 | 0.00 | 0.00 | -0.01 | 10/14/2025 | 10/16/2025 9:58:55 AM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.91 | -0.05 | 0.01 | -0.15 | 10/14/2025 | 10/16/2025 9:58:55 AM EST |
| 260.00 | 0.10 | 2.70 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 64 | 0.48 | -0.27 | 0.03 | -1.04 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 270.00 | 4.60 | 7.70 | 6.15 | 6.38 | 0.00 | 0.00% | 0.02 | 0 | 153 | 0.28 | -0.74 | 0.05 | -1.16 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 280.00 | 14.50 | 17.30 | 15.90 | 16.69 | 0.00 | 0.00% | 0.06 | 0 | 26 | 1.18 | -0.98 | 0.01 | -0.15 | 10/15/2025 | 10/16/2025 9:58:55 AM EST |
| 290.00 | 24.20 | 27.30 | 25.75 | 19.20 | 0.00 | 0.00% | 0.09 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:55 AM EST |
| 300.00 | 33.90 | 37.30 | 35.60 | 29.02 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/16/2025 9:58:55 AM EST |
| 310.00 | 44.00 | 47.30 | 45.65 | 28.29 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 7/29/2025 | 10/16/2025 9:58:55 AM EST |
| 320.00 | 54.10 | 57.30 | 55.70 | % | 0.17 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 330.00 | 64.30 | 67.30 | 65.80 | % | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 340.00 | 74.10 | 77.20 | 75.65 | % | 0.22 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 350.00 | 84.20 | 87.30 | 85.75 | % | 0.24 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 360.00 | 94.20 | 97.30 | 95.75 | % | 0.27 | 0 | 0 | 3.75 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 370.00 | 104.40 | 107.20 | 105.80 | 97.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 4.00 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 10/16/2025 9:58:55 AM EST |
| 380.00 | 114.30 | 117.10 | 115.70 | % | 0.30 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 390.00 | 124.20 | 127.20 | 125.70 | % | 0.32 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST | |||
| 400.00 | 134.40 | 137.00 | 135.70 | % | 0.34 | 0 | 0 | 4.67 | -1.00 | 0.00 | 0.00 | 10/16/2025 9:58:55 AM EST |