Options Chain for VERISIGN INC COM (VRSN) - $286.58 as of 7/31/2026 4:00:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 158.10 | 162.30 | 160.20 | % | 1.23 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 135.00 | 153.20 | 157.30 | 155.25 | % | 1.15 | 0 | 0 | 1.97 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 140.00 | 148.40 | 152.20 | 150.30 | % | 1.07 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 145.00 | 143.50 | 147.20 | 145.35 | % | 1.00 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 150.00 | 138.50 | 142.30 | 140.40 | % | 0.94 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 155.00 | 133.30 | 137.30 | 135.30 | % | 0.87 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 160.00 | 128.30 | 132.30 | 130.30 | % | 0.81 | 0 | 1 | 1.60 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 165.00 | 123.20 | 127.30 | 125.25 | % | 0.76 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 170.00 | 118.30 | 122.30 | 120.30 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 175.00 | 113.30 | 117.40 | 115.35 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 180.00 | 108.50 | 112.30 | 110.40 | % | 0.61 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 185.00 | 103.40 | 107.30 | 105.35 | % | 0.57 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 190.00 | 98.40 | 102.40 | 100.40 | % | 0.53 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 195.00 | 93.40 | 97.40 | 95.40 | % | 0.49 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 200.00 | 88.30 | 92.40 | 90.35 | % | 0.45 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 210.00 | 78.50 | 82.50 | 80.50 | % | 0.38 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 220.00 | 69.00 | 72.30 | 70.65 | 57.30 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.82 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 7/31/2026 4:00:01 PM EST |
| 230.00 | 59.10 | 62.40 | 60.75 | 41.30 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.73 | 1.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:01 PM EST |
| 240.00 | 49.70 | 52.60 | 51.15 | 34.50 | 0.00 | 0.00% | 0.21 | 0 | 15 | 0.62 | 0.98 | 0.00 | -0.03 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 250.00 | 40.10 | 42.90 | 41.50 | 26.50 | 0.00 | 0.00% | 0.17 | 0 | 72 | 0.58 | 0.93 | 0.00 | -0.06 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 260.00 | 30.60 | 33.60 | 32.10 | 22.30 | 0.00 | 0.00% | 0.12 | 0 | 125 | 0.50 | 0.87 | 0.01 | -0.11 | 7/28/2026 | 7/31/2026 4:00:01 PM EST |
| 270.00 | 22.10 | 25.00 | 23.55 | 20.93 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.44 | 0.78 | 0.01 | -0.15 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 280.00 | 14.60 | 17.60 | 16.10 | 13.80 | 0.00 | 0.00% | 0.06 | 0 | 216 | 0.42 | 0.66 | 0.01 | -0.19 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 290.00 | 8.70 | 10.50 | 9.60 | 10.78 | +4.23 | +64.58% | 0.03 | 8 | 1,839 | 0.37 | 0.49 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 300.00 | 4.60 | 6.80 | 5.70 | 6.00 | +1.10 | +22.45% | 0.02 | 12 | 205 | 0.37 | 0.32 | 0.02 | -0.19 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 310.00 | 2.35 | 4.10 | 3.23 | 2.87 | +0.07 | +2.50% | 0.01 | 4 | 1,555 | 0.37 | 0.20 | 0.01 | -0.16 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 320.00 | 1.00 | 2.60 | 1.80 | 2.20 | +0.48 | +27.91% | 0.01 | 4 | 150 | 0.38 | 0.12 | 0.01 | -0.12 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 330.00 | 0.25 | 2.10 | 1.18 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.39 | 0.07 | 0.01 | -0.09 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 340.00 | 0.00 | 2.70 | 1.35 | 6.70 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.56 | 0.03 | 0.00 | -0.05 | 5/27/2026 | 7/31/2026 4:00:01 PM EST |
| 350.00 | 0.00 | 2.50 | 1.25 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.62 | 0.01 | 0.00 | -0.03 | 4/24/2026 | 7/31/2026 4:00:01 PM EST |
| 360.00 | 0.00 | 2.35 | 1.18 | 1.06 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.67 | 0.01 | 0.00 | -0.01 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 370.00 | 0.00 | 2.30 | 1.15 | 2.40 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 7/31/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.20 | 1.10 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.78 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 7/31/2026 4:00:01 PM EST |
| 390.00 | 0.00 | 2.20 | 1.10 | 2.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.84 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 7/31/2026 4:00:01 PM EST |
| 400.00 | 0.00 | 2.15 | 1.08 | 1.40 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 7/31/2026 4:00:01 PM EST |
| 410.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.94 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/31/2026 4:00:01 PM EST |
| 420.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/31/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.09 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.92 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.84 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.76 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/31/2026 4:00:01 PM EST |
| 155.00 | 0.00 | 2.15 | 1.08 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.69 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/31/2026 4:00:01 PM EST |
| 160.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 7/31/2026 4:00:01 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.55 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 7/31/2026 4:00:01 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.48 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/31/2026 4:00:01 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.42 | 0.00 | 0.00 | 0.00 | 7/23/2026 | 7/31/2026 4:00:01 PM EST |
| 180.00 | 0.00 | 2.20 | 1.10 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 7/31/2026 4:00:01 PM EST |
| 185.00 | 0.00 | 2.25 | 1.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 20 | 1.29 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/31/2026 4:00:01 PM EST |
| 190.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 3 | 1.23 | 0.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.30 | 1.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 31 | 1.18 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/31/2026 4:00:01 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.85 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 7/31/2026 4:00:01 PM EST |
| 210.00 | 0.00 | 2.35 | 1.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 1.00 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 220.00 | 0.00 | 2.45 | 1.23 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 138 | 0.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 0.43 | +0.03 | +7.50% | 0.00 | 133 | 199 | 0.51 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.68 | -0.02 | 0.00 | -0.03 | 7/29/2026 | 7/31/2026 4:00:01 PM EST |
| 250.00 | 0.50 | 1.45 | 0.98 | 0.98 | -0.12 | -10.91% | 0.00 | 133 | 43 | 0.42 | -0.07 | 0.00 | -0.06 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 260.00 | 0.60 | 2.85 | 1.73 | 2.33 | +0.46 | +24.60% | 0.01 | 5 | 874 | 0.38 | -0.13 | 0.01 | -0.11 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 270.00 | 2.20 | 3.60 | 2.90 | 3.57 | 0.00 | 0.00% | 0.01 | 0 | 186 | 0.35 | -0.22 | 0.01 | -0.15 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 280.00 | 4.60 | 6.40 | 5.50 | 6.75 | 0.00 | 0.00% | 0.02 | 0 | 875 | 0.34 | -0.34 | 0.01 | -0.19 | 7/30/2026 | 7/31/2026 4:00:01 PM EST |
| 290.00 | 8.50 | 10.20 | 9.35 | 8.10 | -3.25 | -28.64% | 0.03 | 1 | 80 | 0.31 | -0.51 | 0.02 | -0.20 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 300.00 | 14.60 | 16.90 | 15.75 | 18.50 | -1.49 | -7.46% | 0.05 | 4 | 7 | 0.31 | -0.68 | 0.02 | -0.19 | 7/31/2026 | 7/31/2026 4:00:01 PM EST |
| 310.00 | 21.40 | 25.10 | 23.25 | 26.60 | 0.00 | 0.00% | 0.07 | 0 | 62 | 0.28 | -0.80 | 0.01 | -0.16 | 6/4/2026 | 7/31/2026 4:00:01 PM EST |
| 320.00 | 30.30 | 33.00 | 31.65 | 31.98 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.23 | -0.88 | 0.01 | -0.12 | 5/28/2026 | 7/31/2026 4:00:01 PM EST |
| 330.00 | 39.70 | 42.20 | 40.95 | % | 0.12 | 0 | 0 | 0.49 | -0.93 | 0.01 | -0.09 | 7/31/2026 4:00:01 PM EST | |||
| 340.00 | 48.90 | 52.50 | 50.70 | % | 0.15 | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 7/31/2026 4:00:01 PM EST | |||
| 350.00 | 58.60 | 62.50 | 60.55 | % | 0.17 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.03 | 7/31/2026 4:00:01 PM EST | |||
| 360.00 | 68.40 | 72.40 | 70.40 | % | 0.20 | 0 | 0 | 0.72 | -0.99 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 370.00 | 78.30 | 82.30 | 80.30 | % | 0.22 | 0 | 0 | 0.78 | -1.00 | 0.00 | -0.01 | 7/31/2026 4:00:01 PM EST | |||
| 380.00 | 88.20 | 92.30 | 90.25 | % | 0.24 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 390.00 | 98.10 | 102.10 | 100.10 | % | 0.26 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 400.00 | 108.10 | 112.10 | 110.10 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 410.00 | 118.10 | 122.10 | 120.10 | % | 0.29 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST | |||
| 420.00 | 128.00 | 132.00 | 130.00 | % | 0.31 | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 7/31/2026 4:00:01 PM EST |