Options Chain for VERISIGN INC COM (VRSN) - $272.96 as of 6/15/2026 9:33:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 136.00 | 139.70 | 137.85 | 170.00 | 0.00 | 0.00% | 1.02 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 4:00:03 PM EST |
| 140.00 | 131.00 | 134.60 | 132.80 | % | 0.95 | 0 | 0 | 4.77 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 145.00 | 126.00 | 129.70 | 127.85 | % | 0.88 | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 150.00 | 120.90 | 124.50 | 122.70 | % | 0.82 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 155.00 | 115.90 | 119.60 | 117.75 | % | 0.76 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 111.00 | 114.70 | 112.85 | % | 0.71 | 0 | 0 | 3.98 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 165.00 | 106.10 | 109.70 | 107.90 | % | 0.65 | 0 | 0 | 3.67 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 170.00 | 101.10 | 104.80 | 102.95 | % | 0.61 | 0 | 0 | 3.60 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 175.00 | 96.10 | 100.10 | 98.10 | % | 0.56 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 91.10 | 94.80 | 92.95 | % | 0.52 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 185.00 | 86.10 | 89.70 | 87.90 | % | 0.48 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 81.10 | 84.70 | 82.90 | 78.65 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 6/15/2026 4:00:03 PM EST |
| 195.00 | 76.10 | 79.40 | 77.75 | % | 0.40 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 71.30 | 74.20 | 72.75 | 79.10 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.41 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 6/15/2026 4:00:03 PM EST |
| 210.00 | 61.30 | 63.70 | 62.50 | % | 0.30 | 0 | 3 | 1.94 | 1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 220.00 | 51.30 | 54.20 | 52.75 | 55.80 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.80 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 41.30 | 44.20 | 42.75 | 40.40 | -16.70 | -29.25% | 0.19 | 1 | 10 | 1.51 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 31.30 | 34.30 | 32.80 | 27.30 | 0.00 | 0.00% | 0.14 | 0 | 9 | 1.24 | 1.00 | 0.00 | -0.01 | 4/10/2026 | 6/15/2026 4:00:03 PM EST |
| 250.00 | 21.50 | 24.30 | 22.90 | 53.62 | 0.00 | 0.00% | 0.09 | 0 | 194 | 0.95 | 0.98 | 0.00 | -0.11 | 5/27/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 11.80 | 13.90 | 12.85 | 11.00 | -10.80 | -49.55% | 0.05 | 2 | 270 | 0.58 | 0.90 | 0.02 | -0.38 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 4.00 | 6.40 | 5.20 | 26.00 | 0.00 | 0.00% | 0.02 | 0 | 101 | 0.34 | 0.64 | 0.04 | -0.65 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 0.20 | 2.20 | 1.20 | 17.70 | 0.00 | 0.00% | 0.00 | 0 | 106 | 0.34 | 0.25 | 0.03 | -0.49 | 6/5/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 0.00 | 0.80 | 0.40 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 119 | 0.57 | 0.05 | 0.01 | -0.15 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 750 | 0.47 | 0.01 | 0.00 | -0.02 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 0.00 | 2.20 | 1.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.26 | -72.23% | 0.00 | 2 | 619 | 1.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 80 | 1.66 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/15/2026 4:00:03 PM EST |
| 350.00 | 0.00 | 2.15 | 1.08 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.01 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 4:00:03 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.17 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/15/2026 4:00:03 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.74 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 4.52 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 29 | 4.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 4.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 3.92 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.73 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/15/2026 4:00:03 PM EST |
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 7 | 3.54 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 13 | 3.36 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 11 | 3.19 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/15/2026 4:00:03 PM EST |
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 4 | 2.71 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 190.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 6 | 2.38 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 1 | 2.32 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 200.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.70 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/15/2026 4:00:03 PM EST |
| 210.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.55 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 230.00 | 0.00 | 0.95 | 0.48 | 1.17 | 0.00 | 0.00% | 0.00 | 0 | 96 | 1.29 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 6/15/2026 4:00:03 PM EST |
| 240.00 | 0.00 | 0.95 | 0.48 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 97 | 1.03 | 0.00 | 0.00 | -0.01 | 5/29/2026 | 6/15/2026 4:00:03 PM EST |
| 250.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 89 | 0.64 | -0.02 | 0.00 | -0.11 | 6/11/2026 | 6/15/2026 4:00:03 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 175 | 0.53 | -0.10 | 0.02 | -0.38 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 270.00 | 1.70 | 3.90 | 2.80 | 3.10 | +2.15 | +226.32% | 0.01 | 1 | 85 | 0.43 | -0.36 | 0.04 | -0.65 | 6/15/2026 | 6/15/2026 4:00:03 PM EST |
| 280.00 | 7.60 | 9.80 | 8.70 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 117 | 0.52 | -0.75 | 0.03 | -0.49 | 6/12/2026 | 6/15/2026 4:00:03 PM EST |
| 290.00 | 16.70 | 18.50 | 17.60 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 66 | 0.78 | -0.95 | 0.01 | -0.15 | 6/10/2026 | 6/15/2026 4:00:03 PM EST |
| 300.00 | 26.00 | 28.70 | 27.35 | 14.70 | 0.00 | 0.00% | 0.09 | 0 | 23 | 0.85 | -0.99 | 0.00 | -0.02 | 6/9/2026 | 6/15/2026 4:00:03 PM EST |
| 310.00 | 35.90 | 38.90 | 37.40 | 14.10 | 0.00 | 0.00% | 0.12 | 0 | 21 | 1.10 | -1.00 | 0.00 | 0.00 | 6/2/2026 | 6/15/2026 4:00:03 PM EST |
| 320.00 | 45.90 | 48.90 | 47.40 | 14.30 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/22/2026 | 6/15/2026 4:00:03 PM EST |
| 330.00 | 55.90 | 58.90 | 57.40 | % | 0.17 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 340.00 | 65.90 | 68.90 | 67.40 | % | 0.20 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 350.00 | 75.50 | 79.10 | 77.30 | 47.70 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 5/19/2026 | 6/15/2026 4:00:03 PM EST |
| 360.00 | 85.80 | 89.10 | 87.45 | % | 0.24 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 370.00 | 95.80 | 99.10 | 97.45 | % | 0.26 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 380.00 | 105.70 | 109.10 | 107.40 | % | 0.28 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 390.00 | 115.80 | 119.10 | 117.45 | % | 0.30 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST | |||
| 400.00 | 125.70 | 129.10 | 127.40 | % | 0.32 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 6/15/2026 4:00:03 PM EST |