Options Chain for VERISIGN INC COM (VRSN) - $273.37 as of 8/29/2025 9:19:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 166.50 | 170.00 | 168.25 | % | 1.60 | 0 | 0 | 2.39 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 110.00 | 161.60 | 165.00 | 163.30 | % | 1.48 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 115.00 | 156.50 | 159.90 | 158.20 | % | 1.38 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 120.00 | 151.50 | 155.40 | 153.45 | % | 1.28 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 125.00 | 146.50 | 149.90 | 148.20 | % | 1.19 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 130.00 | 141.50 | 145.10 | 143.30 | 135.70 | 0.00 | 0.00% | 1.10 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 4:00:04 PM EST |
| 135.00 | 136.50 | 140.10 | 138.30 | 168.70 | 0.00 | 0.00% | 1.02 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:04 PM EST |
| 140.00 | 131.50 | 134.90 | 133.20 | % | 0.95 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 145.00 | 126.60 | 130.10 | 128.35 | 158.90 | 0.00 | 0.00% | 0.89 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:04 PM EST |
| 150.00 | 121.60 | 125.40 | 123.50 | 111.90 | 0.00 | 0.00% | 0.82 | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 8/29/2025 4:00:04 PM EST |
| 155.00 | 116.60 | 120.10 | 118.35 | 148.90 | 0.00 | 0.00% | 0.76 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:04 PM EST |
| 160.00 | 111.70 | 114.90 | 113.30 | % | 0.71 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 165.00 | 106.60 | 109.90 | 108.25 | % | 0.66 | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 170.00 | 101.70 | 105.00 | 103.35 | % | 0.61 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 175.00 | 96.70 | 100.00 | 98.35 | 106.00 | 0.00 | 0.00% | 0.56 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 8/29/2025 4:00:04 PM EST |
| 180.00 | 91.80 | 95.00 | 93.40 | 101.42 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.14 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:04 PM EST |
| 185.00 | 86.70 | 90.00 | 88.35 | % | 0.48 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 190.00 | 81.90 | 85.00 | 83.45 | 94.60 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.01 | 1.00 | 0.00 | 0.00 | 6/23/2025 | 8/29/2025 4:00:04 PM EST |
| 195.00 | 76.80 | 80.10 | 78.45 | 91.98 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 4:00:04 PM EST |
| 200.00 | 71.70 | 75.10 | 73.40 | 86.00 | 0.00 | 0.00% | 0.37 | 0 | 3 | 0.91 | 1.00 | 0.00 | 0.00 | 5/6/2025 | 8/29/2025 4:00:04 PM EST |
| 210.00 | 61.80 | 65.10 | 63.45 | 58.00 | 0.00 | 0.00% | 0.30 | 0 | 5 | 0.79 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 8/29/2025 4:00:04 PM EST |
| 220.00 | 51.90 | 55.20 | 53.55 | 48.37 | 0.00 | 0.00% | 0.24 | 0 | 32 | 0.69 | 1.00 | 0.00 | -0.01 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 230.00 | 42.00 | 45.30 | 43.65 | 43.85 | 0.00 | 0.00% | 0.19 | 0 | 29 | 0.58 | 1.00 | 0.00 | -0.02 | 8/21/2025 | 8/29/2025 4:00:04 PM EST |
| 240.00 | 32.10 | 35.80 | 33.95 | 28.92 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.51 | 0.99 | 0.00 | -0.04 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 250.00 | 22.40 | 25.80 | 24.10 | 23.60 | 0.00 | 0.00% | 0.10 | 0 | 59 | 0.40 | 0.93 | 0.01 | -0.08 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 260.00 | 14.80 | 16.70 | 15.75 | 15.05 | 0.00 | 0.00% | 0.06 | 0 | 31 | 0.24 | 0.82 | 0.02 | -0.13 | 8/27/2025 | 8/29/2025 4:00:04 PM EST |
| 270.00 | 7.40 | 8.40 | 7.90 | 7.11 | -0.59 | -7.67% | 0.03 | 1 | 286 | 0.22 | 0.62 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 280.00 | 2.60 | 3.40 | 3.00 | 2.82 | -0.18 | -6.00% | 0.01 | 8 | 1,284 | 0.21 | 0.33 | 0.03 | -0.12 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 290.00 | 0.60 | 0.85 | 0.73 | 0.76 | -0.04 | -5.00% | 0.00 | 2 | 521 | 0.20 | 0.12 | 0.01 | -0.06 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 0.80 | 0.40 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 938 | 0.28 | 0.03 | 0.00 | -0.02 | 8/22/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 0.10 | 1.95 | 1.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 576 | 0.35 | 0.01 | 0.00 | 0.00 | 8/25/2025 | 8/29/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.20 | 1.10 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 389 | 0.55 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 330.00 | 0.00 | 2.20 | 1.10 | 0.99 | 0.00 | 0.00% | 0.00 | 0 | 85 | 0.62 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:04 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.68 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:04 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.75 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:04 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/29/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.91 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:04 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 | 8/29/2025 4:00:04 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.26 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:04 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 4:00:04 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.06 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 4:00:04 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.97 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 4:00:04 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 8/29/2025 4:00:04 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.80 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:04 PM EST |
| 145.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.72 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 8/29/2025 4:00:04 PM EST |
| 150.00 | 0.00 | 0.25 | 0.13 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.13 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 8/29/2025 4:00:04 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 2/18/2025 | 8/29/2025 4:00:04 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 2/11/2025 | 8/29/2025 4:00:04 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 4:00:04 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | 1.12 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.28 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 8/29/2025 4:00:04 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 4.15 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 8/29/2025 4:00:04 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 2.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.15 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 8/29/2025 4:00:04 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 1.92 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.09 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/29/2025 4:00:04 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 200.00 | 0.00 | 1.95 | 0.98 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 964 | 0.94 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/29/2025 4:00:04 PM EST |
| 210.00 | 0.00 | 1.15 | 0.58 | 1.79 | 0.00 | 0.00% | 0.00 | 0 | 138 | 0.72 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/29/2025 4:00:04 PM EST |
| 220.00 | 0.10 | 0.55 | 0.33 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.47 | 0.00 | 0.00 | -0.01 | 8/12/2025 | 8/29/2025 4:00:04 PM EST |
| 230.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.63 | 0.00 | 0.00 | -0.02 | 8/14/2025 | 8/29/2025 4:00:04 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 861 | 0.53 | -0.01 | 0.00 | -0.04 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 250.00 | 0.40 | 2.75 | 1.58 | 1.19 | 0.00 | 0.00% | 0.01 | 0 | 232 | 0.33 | -0.07 | 0.01 | -0.08 | 8/26/2025 | 8/29/2025 4:00:04 PM EST |
| 260.00 | 1.20 | 1.60 | 1.40 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 270 | 0.23 | -0.18 | 0.02 | -0.13 | 8/28/2025 | 8/29/2025 4:00:04 PM EST |
| 270.00 | 3.50 | 4.00 | 3.75 | 4.40 | +0.45 | +11.40% | 0.01 | 1 | 62 | 0.21 | -0.38 | 0.03 | -0.14 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 280.00 | 8.70 | 9.20 | 8.95 | 11.80 | 0.00 | 0.00% | 0.03 | 0 | 23 | 0.20 | -0.67 | 0.03 | -0.12 | 8/20/2025 | 8/29/2025 4:00:04 PM EST |
| 290.00 | 16.10 | 19.10 | 17.60 | 23.89 | 0.00 | 0.00% | 0.06 | 0 | 27 | 0.33 | -0.88 | 0.01 | -0.06 | 8/1/2025 | 8/29/2025 4:00:04 PM EST |
| 300.00 | 25.90 | 28.80 | 27.35 | 28.10 | +1.17 | +4.35% | 0.09 | 2 | 1 | 0.41 | -0.97 | 0.00 | -0.02 | 8/29/2025 | 8/29/2025 4:00:04 PM EST |
| 310.00 | 35.90 | 38.80 | 37.35 | 25.82 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.50 | -0.99 | 0.00 | 0.00 | 7/29/2025 | 8/29/2025 4:00:04 PM EST |
| 320.00 | 45.50 | 48.80 | 47.15 | 44.25 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 8/29/2025 4:00:04 PM EST |
| 330.00 | 55.50 | 58.80 | 57.15 | % | 0.17 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 340.00 | 65.40 | 68.80 | 67.10 | % | 0.20 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 350.00 | 75.30 | 78.80 | 77.05 | 46.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 7/25/2025 | 8/29/2025 4:00:04 PM EST |
| 360.00 | 85.20 | 88.80 | 87.00 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST | |||
| 370.00 | 95.50 | 98.80 | 97.15 | % | 0.26 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 8/29/2025 4:00:04 PM EST |