Options Chain for VERISIGN INC COM (VRSN) - $181.41 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 94.90 | 99.50 | % | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 90.00 | 89.80 | 94.50 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 95.00 | 85.00 | 89.50 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 100.00 | 79.80 | 84.30 | 73.80 | 0.00 | 0.00% | 0 | 12 | 1.48 | 1.00 | 0.00 | 0.00 | 5/17/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 75.10 | 79.50 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 110.00 | 70.10 | 73.80 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 115.00 | 65.20 | 68.80 | 67.50 | % | 5 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 4:00:06 PM EST | |
| 120.00 | 60.20 | 63.90 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 125.00 | 55.20 | 59.50 | 53.53 | 0.00 | 0.00% | 0 | 1 | 1.03 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 50.20 | 54.50 | 48.78 | 0.00 | 0.00% | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/13/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 45.30 | 49.50 | 51.00 | 0.00 | 0.00% | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 40.10 | 44.80 | % | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 145.00 | 35.30 | 39.80 | % | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.04 | 11/20/2024 4:00:06 PM EST | |||
| 150.00 | 30.60 | 35.00 | 35.15 | 0.00 | 0.00% | 0 | 0 | 0.64 | 0.97 | 0.00 | -0.05 | 6/17/2024 | 11/20/2024 4:00:06 PM EST |
| 155.00 | 25.70 | 29.50 | 35.00 | 0.00 | 0.00% | 0 | 1 | 0.58 | 0.96 | 0.01 | -0.06 | 7/29/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 20.90 | 24.60 | 29.00 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.91 | 0.01 | -0.08 | 8/29/2024 | 11/20/2024 4:00:06 PM EST |
| 165.00 | 17.20 | 20.00 | 24.60 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.86 | 0.01 | -0.09 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 12.90 | 15.70 | 14.40 | +0.60 | +4.35% | 25 | 206 | 0.31 | 0.78 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 9.20 | 11.50 | 9.60 | +1.57 | +19.56% | 10 | 523 | 0.29 | 0.70 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 6.20 | 8.60 | 6.70 | +1.78 | +36.18% | 120 | 503 | 0.30 | 0.58 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 3.00 | 4.70 | 4.50 | +1.86 | +70.46% | 60 | 543 | 0.24 | 0.44 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 1.90 | 3.90 | 2.00 | +0.55 | +37.94% | 10 | 1,572 | 0.28 | 0.30 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 0.65 | 2.45 | 0.70 | +0.01 | +1.45% | 2 | 226 | 0.26 | 0.19 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 0.10 | 2.35 | 0.40 | -0.71 | -63.97% | 1 | 226 | 0.39 | 0.11 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 210.00 | 0.00 | 1.85 | 0.10 | 0.00 | 0.00% | 0 | 31 | 0.46 | 0.03 | 0.00 | -0.01 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 220.00 | 0.00 | 0.80 | 0.05 | 0.00 | 0.00% | 0 | 115 | 0.45 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 4:00:06 PM EST |
| 230.00 | 0.00 | 2.15 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 0.00 | 2.15 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 0.00 | 2.15 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.78 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 260.00 | 0.00 | 2.15 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 270.00 | 0.00 | 2.15 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 0.00 | 2.15 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 85.00 | 0.00 | 2.15 | 0.31 | 0.00 | 0.00% | 0 | 1 | 1.85 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/20/2024 4:00:06 PM EST |
| 90.00 | 0.00 | 2.15 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 4:00:06 PM EST |
| 95.00 | 0.00 | 2.15 | 0.40 | 0.00 | 0.00% | 0 | 6 | 1.62 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 11/20/2024 4:00:06 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.00 | 0.00% | 0 | 15 | 1.00 | 0.00 | 0.00 | 0.00 | 9/20/2024 | 11/20/2024 4:00:06 PM EST |
| 105.00 | 0.00 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.00 | 0.00 | 0.00 | 8/21/2024 | 11/20/2024 4:00:06 PM EST |
| 110.00 | 0.00 | 0.40 | 0.07 | 0.00 | 0.00% | 0 | 153 | 0.92 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 4:00:06 PM EST |
| 115.00 | 0.00 | 2.15 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 11/20/2024 4:00:06 PM EST |
| 120.00 | 0.00 | 0.15 | 0.07 | 0.00 | 0.00% | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:06 PM EST |
| 125.00 | 0.00 | 2.20 | 0.80 | 0.00 | 0.00% | 0 | 5 | 1.04 | 0.00 | 0.00 | 0.00 | 5/24/2024 | 11/20/2024 4:00:06 PM EST |
| 130.00 | 0.00 | 2.20 | 0.99 | 0.00 | 0.00% | 0 | 20 | 0.96 | 0.00 | 0.00 | 0.00 | 7/10/2024 | 11/20/2024 4:00:06 PM EST |
| 135.00 | 0.00 | 1.95 | 0.85 | 0.00 | 0.00% | 0 | 24 | 0.82 | 0.00 | 0.00 | -0.01 | 9/20/2024 | 11/20/2024 4:00:06 PM EST |
| 140.00 | 0.00 | 0.50 | 0.95 | 0.00 | 0.00% | 0 | 20 | 0.55 | -0.01 | 0.00 | -0.04 | 8/1/2024 | 11/20/2024 4:00:06 PM EST |
| 145.00 | 0.00 | 0.65 | 0.71 | 0.00 | 0.00% | 0 | 10 | 0.50 | -0.02 | 0.00 | -0.04 | 10/24/2024 | 11/20/2024 4:00:06 PM EST |
| 150.00 | 0.00 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 51 | 0.45 | -0.03 | 0.00 | -0.05 | 11/7/2024 | 11/20/2024 4:00:06 PM EST |
| 155.00 | 0.00 | 2.60 | 0.60 | 0.00 | 0.00% | 0 | 874 | 0.59 | -0.04 | 0.01 | -0.06 | 11/18/2024 | 11/20/2024 4:00:06 PM EST |
| 160.00 | 0.10 | 0.95 | 0.75 | -0.02 | -2.60% | 1 | 1,365 | 0.37 | -0.09 | 0.01 | -0.08 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 165.00 | 0.55 | 2.65 | 1.27 | -0.11 | -7.98% | 2 | 555 | 0.35 | -0.14 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 170.00 | 1.20 | 1.95 | 1.25 | -0.98 | -43.95% | 27 | 3,029 | 0.28 | -0.22 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 175.00 | 2.20 | 3.40 | 2.45 | -1.35 | -35.53% | 27 | 3,905 | 0.28 | -0.30 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 180.00 | 4.10 | 5.10 | 5.55 | -0.07 | -1.25% | 1 | 1,625 | 0.27 | -0.42 | 0.03 | -0.12 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 185.00 | 6.40 | 8.20 | 5.90 | -2.00 | -25.32% | 12 | 379 | 0.27 | -0.56 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 190.00 | 8.60 | 12.20 | 11.60 | +1.09 | +10.38% | 2 | 153 | 0.34 | -0.70 | 0.03 | -0.09 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 195.00 | 12.30 | 15.90 | 16.86 | 0.00 | 0.00% | 0 | 27 | 0.37 | -0.81 | 0.02 | -0.06 | 10/28/2024 | 11/20/2024 4:00:06 PM EST |
| 200.00 | 18.50 | 20.60 | 17.10 | +4.10 | +31.54% | 230 | 0 | 0.42 | -0.89 | 0.01 | -0.04 | 11/20/2024 | 11/20/2024 4:00:06 PM EST |
| 210.00 | 26.80 | 30.40 | % | 0 | 0 | 0.56 | -0.97 | 0.00 | -0.01 | 11/20/2024 4:00:06 PM EST | |||
| 220.00 | 36.80 | 41.00 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 230.00 | 46.80 | 51.00 | % | 0 | 0 | 0.76 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 240.00 | 56.80 | 61.00 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 250.00 | 66.70 | 71.00 | % | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 260.00 | 76.80 | 81.00 | 85.50 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 7/26/2024 | 11/20/2024 4:00:06 PM EST |
| 270.00 | 86.80 | 91.00 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST | |||
| 280.00 | 96.80 | 101.00 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:06 PM EST |