Options Chain for VERISIGN INC COM (VRSN) - $313.88 as of 11/4/2026 3:19:20 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 192.00 | 196.20 | 194.10 | % | 1.55 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 130.00 | 187.20 | 191.20 | 189.20 | % | 1.46 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 135.00 | 182.10 | 186.20 | 184.15 | 117.05 | 0.00 | 0.00% | 1.36 | 0 | 6 | 2.61 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 11/4/2026 2:59:00 PM EST |
| 140.00 | 177.20 | 181.20 | 179.20 | % | 1.28 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 145.00 | 172.10 | 176.20 | 174.15 | % | 1.20 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 150.00 | 167.10 | 171.20 | 169.15 | % | 1.13 | 0 | 3 | 2.34 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 155.00 | 162.10 | 166.20 | 164.15 | % | 1.06 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 160.00 | 157.20 | 161.20 | 159.20 | % | 0.99 | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 165.00 | 152.20 | 156.30 | 154.25 | % | 0.93 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 170.00 | 147.10 | 151.30 | 149.20 | % | 0.88 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 175.00 | 142.30 | 146.30 | 144.30 | % | 0.82 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 180.00 | 137.60 | 141.30 | 139.45 | 100.99 | 0.00 | 0.00% | 0.77 | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 11/4/2026 2:59:00 PM EST |
| 185.00 | 132.80 | 136.30 | 134.55 | 81.40 | 0.00 | 0.00% | 0.73 | 0 | 2 | 1.66 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 11/4/2026 2:59:00 PM EST |
| 190.00 | 127.70 | 131.30 | 129.50 | 77.40 | 0.00 | 0.00% | 0.68 | 0 | 11 | 1.69 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 11/4/2026 2:59:00 PM EST |
| 195.00 | 122.60 | 126.30 | 124.45 | 73.00 | 0.00 | 0.00% | 0.64 | 0 | 5 | 1.62 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 11/4/2026 2:59:00 PM EST |
| 200.00 | 117.50 | 121.30 | 119.40 | 108.30 | 0.00 | 0.00% | 0.60 | 0 | 126 | 1.50 | 1.00 | 0.00 | 0.00 | 10/19/2026 | 11/4/2026 2:59:00 PM EST |
| 210.00 | 107.80 | 111.30 | 109.55 | 77.75 | 0.00 | 0.00% | 0.52 | 0 | 5 | 1.37 | 1.00 | 0.00 | 0.00 | 7/30/2026 | 11/4/2026 2:59:00 PM EST |
| 220.00 | 97.80 | 101.40 | 99.60 | 84.42 | 0.00 | 0.00% | 0.45 | 0 | 9 | 1.28 | 1.00 | 0.00 | 0.00 | 10/26/2026 | 11/4/2026 2:59:00 PM EST |
| 230.00 | 88.50 | 91.40 | 89.95 | 72.90 | 0.00 | 0.00% | 0.39 | 0 | 46 | 1.02 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:59:00 PM EST |
| 240.00 | 78.50 | 81.40 | 79.95 | 62.99 | 0.00 | 0.00% | 0.33 | 0 | 67 | 0.91 | 1.00 | 0.00 | 0.00 | 10/27/2026 | 11/4/2026 2:59:00 PM EST |
| 250.00 | 68.30 | 71.50 | 69.90 | 46.55 | 0.00 | 0.00% | 0.28 | 0 | 59 | 0.89 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 11/4/2026 2:59:00 PM EST |
| 260.00 | 58.30 | 61.60 | 59.95 | 45.94 | 0.00 | 0.00% | 0.23 | 0 | 32 | 0.73 | 1.00 | 0.00 | 0.00 | 10/29/2026 | 11/4/2026 2:59:00 PM EST |
| 270.00 | 48.30 | 51.70 | 50.00 | 52.80 | +7.80 | +17.34% | 0.19 | 11 | 23 | 0.63 | 0.99 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 280.00 | 38.60 | 41.50 | 40.05 | 30.64 | 0.00 | 0.00% | 0.14 | 0 | 342 | 0.56 | 0.97 | 0.00 | -0.05 | 11/2/2026 | 11/4/2026 2:59:00 PM EST |
| 290.00 | 29.10 | 32.50 | 30.80 | 25.35 | +4.15 | +19.58% | 0.11 | 1 | 49 | 0.48 | 0.91 | 0.01 | -0.11 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 300.00 | 20.00 | 23.90 | 21.95 | 23.01 | +4.11 | +21.75% | 0.07 | 21 | 62 | 0.32 | 0.81 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 310.00 | 13.50 | 16.00 | 14.75 | 13.06 | +0.81 | +6.62% | 0.05 | 23 | 1,791 | 0.34 | 0.68 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 320.00 | 6.70 | 9.70 | 8.20 | 8.45 | +1.28 | +17.86% | 0.03 | 47 | 1,984 | 0.32 | 0.51 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 330.00 | 3.80 | 5.50 | 4.65 | 4.31 | +0.31 | +7.75% | 0.01 | 21 | 1,874 | 0.32 | 0.33 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 340.00 | 2.00 | 2.55 | 2.28 | 2.32 | +0.17 | +7.91% | 0.01 | 134 | 648 | 0.32 | 0.19 | 0.01 | -0.17 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 350.00 | 0.85 | 1.65 | 1.25 | 1.05 | -0.05 | -4.55% | 0.00 | 120 | 298 | 0.33 | 0.10 | 0.01 | -0.11 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 360.00 | 0.40 | 0.75 | 0.58 | 0.46 | -0.09 | -16.37% | 0.00 | 4 | 292 | 0.35 | 0.05 | 0.00 | -0.06 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 370.00 | 0.00 | 4.90 | 2.45 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 115 | 0.74 | 0.02 | 0.00 | -0.03 | 10/30/2026 | 11/4/2026 2:59:00 PM EST |
| 380.00 | 0.00 | 4.90 | 2.45 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.82 | 0.01 | 0.00 | -0.01 | 9/21/2026 | 11/4/2026 2:59:00 PM EST |
| 390.00 | 0.00 | 4.90 | 2.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.89 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/4/2026 2:59:00 PM EST |
| 400.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 247 | 0.45 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/4/2026 2:59:00 PM EST |
| 410.00 | 0.00 | 4.90 | 2.45 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.04 | 0.00 | 0.00 | 0.00 | 10/21/2026 | 11/4/2026 2:59:00 PM EST |
| 420.00 | 0.00 | 4.90 | 2.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.10 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/4/2026 2:59:00 PM EST |
| 430.00 | 0.00 | 4.90 | 2.45 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 11/4/2026 2:59:00 PM EST |
| 440.00 | 0.00 | 4.90 | 2.45 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 11/4/2026 2:59:00 PM EST |
| 450.00 | 0.00 | 4.90 | 2.45 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 11/4/2026 2:59:00 PM EST |
| 460.00 | 0.00 | 3.40 | 1.70 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/4/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 3.40 | 1.70 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.96 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 11/4/2026 2:59:00 PM EST |
| 130.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 1.54 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 135.00 | 0.00 | 0.10 | 0.05 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 11/4/2026 2:59:00 PM EST |
| 140.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 1 | 2.53 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 145.00 | 0.00 | 3.40 | 1.70 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.43 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 11/4/2026 2:59:00 PM EST |
| 150.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 4 | 2.45 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 155.00 | 0.00 | 4.90 | 2.45 | % | 0.02 | 0 | 1 | 2.58 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 160.00 | 0.00 | 4.90 | 2.45 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 15 | 2.48 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 11/4/2026 2:59:00 PM EST |
| 165.00 | 0.00 | 4.90 | 2.45 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 2.39 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/4/2026 2:59:00 PM EST |
| 170.00 | 0.00 | 4.90 | 2.45 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 2.30 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 11/4/2026 2:59:00 PM EST |
| 175.00 | 0.00 | 4.90 | 2.45 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.21 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 11/4/2026 2:59:00 PM EST |
| 180.00 | 0.00 | 4.90 | 2.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 11/4/2026 2:59:00 PM EST |
| 185.00 | 0.00 | 4.90 | 2.45 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.05 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 11/4/2026 2:59:00 PM EST |
| 190.00 | 0.00 | 4.90 | 2.45 | % | 0.01 | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 195.00 | 0.00 | 4.90 | 2.45 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.88 | 0.00 | 0.00 | 0.00 | 9/28/2026 | 11/4/2026 2:59:00 PM EST |
| 200.00 | 0.00 | 4.90 | 2.45 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 11/4/2026 2:59:00 PM EST |
| 210.00 | 0.00 | 4.90 | 2.45 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 27 | 1.66 | 0.00 | 0.00 | 0.00 | 10/16/2026 | 11/4/2026 2:59:00 PM EST |
| 220.00 | 0.05 | 4.90 | 2.48 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 59 | 1.10 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 2:59:00 PM EST |
| 230.00 | 0.00 | 4.70 | 2.35 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.36 | 0.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 2:59:00 PM EST |
| 240.00 | 0.00 | 0.65 | 0.33 | 0.54 | +0.34 | +170.00% | 0.00 | 21 | 33 | 0.77 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 250.00 | 0.05 | 4.90 | 2.48 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.79 | 0.00 | 0.00 | 0.00 | 11/2/2026 | 11/4/2026 2:59:00 PM EST |
| 260.00 | 0.00 | 0.50 | 0.25 | 0.29 | -0.08 | -21.63% | 0.00 | 18 | 2,047 | 0.56 | 0.00 | 0.00 | 0.00 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 270.00 | 0.10 | 0.90 | 0.50 | 1.37 | +0.07 | +5.39% | 0.00 | 18 | 1,906 | 0.44 | -0.01 | 0.00 | -0.01 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 280.00 | 0.25 | 2.45 | 1.35 | 1.80 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.46 | -0.03 | 0.00 | -0.05 | 11/3/2026 | 11/4/2026 2:59:00 PM EST |
| 290.00 | 0.95 | 1.50 | 1.23 | 1.30 | -0.70 | -35.00% | 0.00 | 12 | 232 | 0.38 | -0.09 | 0.01 | -0.11 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 300.00 | 2.00 | 3.20 | 2.60 | 2.59 | -1.14 | -30.57% | 0.01 | 1 | 207 | 0.36 | -0.18 | 0.01 | -0.18 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 310.00 | 4.10 | 5.50 | 4.80 | 4.50 | -1.80 | -28.58% | 0.02 | 5 | 111 | 0.34 | -0.32 | 0.02 | -0.23 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 320.00 | 7.60 | 10.00 | 8.80 | 9.21 | -11.99 | -56.56% | 0.03 | 1 | 6 | 0.33 | -0.49 | 0.02 | -0.25 | 11/4/2026 | 11/4/2026 2:59:00 PM EST |
| 330.00 | 13.60 | 17.00 | 15.30 | % | 0.05 | 0 | 0 | 0.32 | -0.67 | 0.02 | -0.23 | 11/4/2026 2:59:00 PM EST | |||
| 340.00 | 21.20 | 24.60 | 22.90 | 25.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.81 | 0.01 | -0.17 | 11/3/2026 | 11/4/2026 2:59:00 PM EST |
| 350.00 | 30.10 | 33.70 | 31.90 | % | 0.09 | 0 | 0 | 0.44 | -0.90 | 0.01 | -0.11 | 11/4/2026 2:59:00 PM EST | |||
| 360.00 | 39.70 | 43.00 | 41.35 | % | 0.11 | 0 | 0 | 0.49 | -0.95 | 0.00 | -0.06 | 11/4/2026 2:59:00 PM EST | |||
| 370.00 | 49.50 | 52.40 | 50.95 | % | 0.14 | 0 | 0 | 0.60 | -0.98 | 0.00 | -0.03 | 11/4/2026 2:59:00 PM EST | |||
| 380.00 | 59.30 | 63.00 | 61.15 | % | 0.16 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.01 | 11/4/2026 2:59:00 PM EST | |||
| 390.00 | 69.20 | 72.90 | 71.05 | 91.60 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.68 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 2:59:00 PM EST |
| 400.00 | 79.20 | 82.90 | 81.05 | 101.60 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 2:59:00 PM EST |
| 410.00 | 89.20 | 93.00 | 91.10 | % | 0.22 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 420.00 | 99.10 | 102.70 | 100.90 | % | 0.24 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 430.00 | 109.10 | 112.80 | 110.95 | 129.70 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 10/23/2026 | 11/4/2026 2:59:00 PM EST |
| 440.00 | 119.10 | 122.70 | 120.90 | % | 0.27 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 450.00 | 129.10 | 132.60 | 130.85 | % | 0.29 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST | |||
| 460.00 | 139.10 | 142.60 | 140.85 | % | 0.31 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/4/2026 2:59:00 PM EST |