Options Chain for VERISIGN INC COM (VRSN) - $281.39 as of 7/11/2025 9:05:24 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 | 149.50 | 153.40 | 151.45 | % | 1.16 | 0 | 0 | 3.52 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 135.00 | 144.50 | 148.40 | 146.45 | % | 1.08 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 139.50 | 143.40 | 141.45 | % | 1.01 | 0 | 0 | 3.22 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 134.50 | 138.50 | 136.50 | % | 0.94 | 0 | 0 | 3.07 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 129.50 | 133.50 | 131.50 | % | 0.88 | 0 | 0 | 2.94 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 155.00 | 124.50 | 128.50 | 126.50 | % | 0.82 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 119.60 | 123.50 | 121.55 | % | 0.76 | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 114.50 | 118.50 | 116.50 | % | 0.71 | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 109.60 | 113.50 | 111.55 | % | 0.66 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 104.50 | 108.50 | 106.50 | % | 0.61 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 99.50 | 103.50 | 101.50 | % | 0.56 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 94.60 | 98.50 | 96.55 | % | 0.52 | 0 | 0 | 2.11 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 89.50 | 93.50 | 91.50 | 93.35 | 0.00 | 0.00% | 0.48 | 0 | 120 | 2.00 | 1.00 | 0.00 | 0.00 | 5/16/2025 | 7/11/2025 3:59:49 PM EST |
| 195.00 | 84.50 | 88.50 | 86.50 | 90.00 | 0.00 | 0.00% | 0.44 | 0 | 375 | 1.90 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 79.70 | 83.50 | 81.60 | % | 0.41 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 210.00 | 69.70 | 73.50 | 71.60 | 75.00 | 0.00 | 0.00% | 0.34 | 0 | 26 | 1.58 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 59.50 | 63.50 | 61.50 | 56.15 | 0.00 | 0.00% | 0.28 | 0 | 1 | 1.38 | 1.00 | 0.00 | 0.00 | 6/2/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 49.60 | 53.50 | 51.55 | 59.83 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.19 | 1.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 39.80 | 43.50 | 41.65 | % | 0.17 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 250.00 | 29.60 | 33.60 | 31.60 | 33.30 | 0.00 | 0.00% | 0.13 | 0 | 22 | 0.81 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 20.20 | 23.70 | 21.95 | 21.65 | 0.00 | 0.00% | 0.08 | 0 | 15 | 0.63 | 0.99 | 0.00 | -0.04 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 270.00 | 11.30 | 13.40 | 12.35 | 13.38 | -4.67 | -25.88% | 0.05 | 5 | 68 | 0.34 | 0.90 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 280.00 | 3.90 | 4.40 | 4.15 | 5.00 | -5.96 | -54.38% | 0.01 | 15 | 119 | 0.22 | 0.57 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 290.00 | 0.00 | 0.65 | 0.33 | 0.60 | -1.90 | -76.00% | 0.00 | 16 | 623 | 0.20 | 0.14 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 300.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.20 | -50.00% | 0.00 | 6 | 106 | 0.28 | 0.01 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 310.00 | 0.00 | 0.80 | 0.40 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 626 | 0.49 | 0.00 | 0.00 | 0.00 | 7/9/2025 | 7/11/2025 3:59:49 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/11/2025 3:59:49 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.83 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 7/11/2025 3:59:49 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.83 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/11/2025 3:59:49 PM EST |
| 350.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 400.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 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 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 7/11/2025 3:59:49 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.62 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 160.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 165.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 175.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 180.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 185.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 195.00 | 0.00 | 1.35 | 0.68 | 1.59 | 0.00 | 0.00% | 0.00 | 0 | 250 | 1.51 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 7/11/2025 3:59:49 PM EST |
| 200.00 | 0.00 | 1.35 | 0.68 | 0.63 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.42 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 7/11/2025 3:59:49 PM EST |
| 210.00 | 0.00 | 1.30 | 0.65 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.25 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:49 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.08 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 7/11/2025 3:59:49 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.92 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 58 | 0.69 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/11/2025 3:59:49 PM EST |
| 250.00 | 0.00 | 0.75 | 0.38 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.46 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/11/2025 3:59:49 PM EST |
| 260.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.37 | -0.01 | 0.00 | -0.04 | 7/8/2025 | 7/11/2025 3:59:49 PM EST |
| 270.00 | 0.50 | 1.40 | 0.95 | 0.45 | +0.15 | +50.00% | 0.00 | 26 | 134 | 0.30 | -0.10 | 0.02 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 280.00 | 2.10 | 2.70 | 2.40 | 1.80 | -0.10 | -5.27% | 0.01 | 13 | 138 | 0.19 | -0.43 | 0.05 | -0.23 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 290.00 | 7.20 | 11.00 | 9.10 | 8.80 | +3.00 | +51.73% | 0.03 | 5 | 34 | 0.19 | -0.86 | 0.03 | -0.13 | 7/11/2025 | 7/11/2025 3:59:49 PM EST |
| 300.00 | 16.70 | 20.30 | 18.50 | 17.75 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.99 | 0.00 | -0.02 | 6/26/2025 | 7/11/2025 3:59:49 PM EST |
| 310.00 | 26.60 | 30.60 | 28.60 | 28.95 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/11/2025 3:59:49 PM EST |
| 320.00 | 36.60 | 40.60 | 38.60 | % | 0.12 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 330.00 | 46.60 | 50.60 | 48.60 | % | 0.15 | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 340.00 | 56.60 | 60.60 | 58.60 | 61.53 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/12/2025 | 7/11/2025 3:59:49 PM EST |
| 350.00 | 66.60 | 70.60 | 68.60 | % | 0.20 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 360.00 | 76.60 | 80.60 | 78.60 | % | 0.22 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 370.00 | 86.60 | 90.60 | 88.60 | % | 0.24 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 380.00 | 96.60 | 100.60 | 98.60 | % | 0.26 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 390.00 | 106.60 | 110.60 | 108.60 | 107.32 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:49 PM EST |
| 400.00 | 116.60 | 120.60 | 118.60 | 116.43 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 5/19/2025 | 7/11/2025 3:59:49 PM EST |
| 410.00 | 126.60 | 130.60 | 128.60 | % | 0.31 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST | |||
| 420.00 | 136.60 | 140.60 | 138.60 | % | 0.33 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:49 PM EST |