Options Chain for VERISIGN INC COM (VRSN) - $253.50 as of 11/28/2025 3:05:25 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 | 126.60 | 129.40 | 128.00 | % | 1.02 | 0 | 0 | 1.87 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 130.00 | 120.90 | 124.40 | 122.65 | 137.00 | 0.00 | 0.00% | 0.94 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/28/2025 1:00:04 PM EST |
| 135.00 | 116.50 | 119.40 | 117.95 | % | 0.87 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 111.00 | 114.40 | 112.70 | % | 0.81 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 106.80 | 109.50 | 108.15 | 119.90 | 0.00 | 0.00% | 0.75 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/28/2025 1:00:04 PM EST |
| 150.00 | 101.70 | 104.50 | 103.10 | 115.10 | 0.00 | 0.00% | 0.69 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/28/2025 1:00:04 PM EST |
| 155.00 | 96.90 | 99.50 | 98.20 | % | 0.63 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 160.00 | 91.80 | 94.50 | 93.15 | % | 0.58 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 165.00 | 86.90 | 89.50 | 88.20 | 100.90 | 0.00 | 0.00% | 0.53 | 0 | 6 | 1.22 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/28/2025 1:00:04 PM EST |
| 170.00 | 81.20 | 84.60 | 82.90 | 96.20 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.16 | 1.00 | 0.00 | 0.00 | 4/25/2025 | 11/28/2025 1:00:04 PM EST |
| 175.00 | 77.00 | 79.60 | 78.30 | % | 0.45 | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 180.00 | 72.00 | 74.60 | 73.30 | 125.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.02 | 1.00 | 0.00 | 0.00 | 7/25/2025 | 11/28/2025 1:00:04 PM EST |
| 185.00 | 67.00 | 69.70 | 68.35 | % | 0.37 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 190.00 | 61.20 | 64.70 | 62.95 | 62.60 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.90 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 11/28/2025 1:00:04 PM EST |
| 195.00 | 56.70 | 59.80 | 58.25 | 48.90 | 0.00 | 0.00% | 0.30 | 0 | 3 | 0.84 | 1.00 | 0.00 | -0.01 | 10/24/2025 | 11/28/2025 1:00:04 PM EST |
| 200.00 | 52.00 | 54.80 | 53.40 | 38.68 | 0.00 | 0.00% | 0.27 | 0 | 6 | 0.78 | 0.99 | 0.00 | -0.04 | 10/31/2025 | 11/28/2025 1:00:04 PM EST |
| 210.00 | 42.40 | 44.90 | 43.65 | 42.74 | 0.00 | 0.00% | 0.21 | 0 | 17 | 0.66 | 0.98 | 0.00 | -0.07 | 11/17/2025 | 11/28/2025 1:00:04 PM EST |
| 220.00 | 32.20 | 35.10 | 33.65 | 32.95 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.55 | 0.94 | 0.00 | -0.10 | 11/12/2025 | 11/28/2025 1:00:04 PM EST |
| 230.00 | 22.90 | 25.50 | 24.20 | 25.40 | 0.00 | 0.00% | 0.11 | 0 | 46 | 0.31 | 0.89 | 0.01 | -0.13 | 11/21/2025 | 11/28/2025 1:00:04 PM EST |
| 240.00 | 14.20 | 15.20 | 14.70 | 16.72 | 0.00 | 0.00% | 0.06 | 0 | 43 | 0.26 | 0.79 | 0.02 | -0.15 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 250.00 | 7.00 | 7.90 | 7.45 | 8.71 | 0.00 | 0.00% | 0.03 | 0 | 846 | 0.24 | 0.60 | 0.03 | -0.15 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 260.00 | 2.40 | 3.10 | 2.75 | 2.80 | -0.95 | -25.34% | 0.01 | 1 | 926 | 0.22 | 0.31 | 0.03 | -0.12 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 270.00 | 0.65 | 1.45 | 1.05 | 1.31 | -0.08 | -5.76% | 0.00 | 2 | 421 | 0.24 | 0.13 | 0.02 | -0.08 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 280.00 | 0.15 | 0.70 | 0.43 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 144 | 0.26 | 0.05 | 0.01 | -0.04 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 290.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 141 | 0.38 | 0.01 | 0.00 | -0.01 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 419 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/28/2025 1:00:04 PM EST |
| 310.00 | 0.00 | 0.75 | 0.38 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.52 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/28/2025 1:00:04 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.61 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:04 PM EST |
| 330.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.66 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 11/28/2025 1:00:04 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.75 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:04 PM EST |
| 350.00 | 0.00 | 0.30 | 0.15 | 5.60 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 11/28/2025 1:00:04 PM EST |
| 360.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.56 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/28/2025 1:00:04 PM EST |
| 370.00 | 0.00 | 0.95 | 0.48 | 3.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/28/2025 1:00:04 PM EST |
| 380.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.93 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 11/28/2025 1:00:04 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 11/28/2025 1:00:04 PM EST |
| 400.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.02 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 11/28/2025 1:00:04 PM EST |
| 410.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/28/2025 1:00:04 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.56 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 130.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 135.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.25 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 165.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 11/28/2025 1:00:04 PM EST |
| 180.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 1:00:04 PM EST |
| 185.00 | 0.00 | 0.95 | 0.48 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 7/3/2025 | 11/28/2025 1:00:04 PM EST |
| 190.00 | 0.00 | 0.55 | 0.28 | 0.45 | -0.30 | -40.00% | 0.00 | 1 | 20 | 0.68 | 0.00 | 0.00 | -0.01 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 195.00 | 0.00 | 1.15 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.73 | 0.00 | 0.00 | -0.01 | 10/29/2025 | 11/28/2025 1:00:04 PM EST |
| 200.00 | 0.10 | 0.95 | 0.53 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.54 | -0.01 | 0.00 | -0.04 | 11/20/2025 | 11/28/2025 1:00:04 PM EST |
| 210.00 | 0.10 | 0.95 | 0.53 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.44 | -0.02 | 0.00 | -0.07 | 11/24/2025 | 11/28/2025 1:00:04 PM EST |
| 220.00 | 0.15 | 0.80 | 0.48 | 0.67 | -0.46 | -40.71% | 0.00 | 1 | 19 | 0.35 | -0.06 | 0.00 | -0.10 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 230.00 | 0.55 | 1.05 | 0.80 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 67 | 0.30 | -0.11 | 0.01 | -0.13 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 240.00 | 1.40 | 2.10 | 1.75 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.26 | -0.21 | 0.02 | -0.15 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 250.00 | 4.30 | 4.80 | 4.55 | 4.40 | +0.45 | +11.40% | 0.02 | 3 | 84 | 0.25 | -0.40 | 0.03 | -0.15 | 11/28/2025 | 11/28/2025 1:00:04 PM EST |
| 260.00 | 9.40 | 11.00 | 10.20 | 8.72 | 0.00 | 0.00% | 0.04 | 0 | 188 | 0.24 | -0.69 | 0.03 | -0.12 | 11/26/2025 | 11/28/2025 1:00:04 PM EST |
| 270.00 | 16.40 | 18.60 | 17.50 | 16.62 | 0.00 | 0.00% | 0.06 | 0 | 88 | 0.27 | -0.87 | 0.02 | -0.08 | 11/25/2025 | 11/28/2025 1:00:04 PM EST |
| 280.00 | 25.90 | 28.50 | 27.20 | 47.00 | 0.00 | 0.00% | 0.10 | 0 | 74 | 0.36 | -0.95 | 0.01 | -0.04 | 10/24/2025 | 11/28/2025 1:00:04 PM EST |
| 290.00 | 35.90 | 38.30 | 37.10 | 41.80 | 0.00 | 0.00% | 0.13 | 0 | 3 | 0.42 | -0.99 | 0.00 | -0.01 | 10/23/2025 | 11/28/2025 1:00:04 PM EST |
| 300.00 | 45.90 | 48.70 | 47.30 | 50.52 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/23/2025 | 11/28/2025 1:00:04 PM EST |
| 310.00 | 55.90 | 58.50 | 57.20 | % | 0.18 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 320.00 | 65.90 | 68.60 | 67.25 | 49.37 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 11/28/2025 1:00:04 PM EST |
| 330.00 | 75.90 | 78.60 | 77.25 | % | 0.23 | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 340.00 | 85.90 | 88.50 | 87.20 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 350.00 | 95.90 | 98.50 | 97.20 | 70.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 7/2/2025 | 11/28/2025 1:00:04 PM EST |
| 360.00 | 105.90 | 108.50 | 107.20 | % | 0.30 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 370.00 | 115.90 | 119.40 | 117.65 | % | 0.32 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 380.00 | 125.90 | 128.60 | 127.25 | % | 0.33 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 390.00 | 135.90 | 138.50 | 137.20 | % | 0.35 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 400.00 | 145.90 | 148.60 | 147.25 | % | 0.37 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST | |||
| 410.00 | 155.90 | 158.50 | 157.20 | % | 0.38 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 11/28/2025 1:00:04 PM EST |