Options Chain for VERISIGN INC COM (VRSN) - $270.00 as of 5/28/2025 5:25:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 172.20 | 176.30 | % | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 100.00 | 167.40 | 171.30 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 105.00 | 162.40 | 166.30 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 110.00 | 157.40 | 161.30 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 115.00 | 152.50 | 156.30 | % | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 120.00 | 147.40 | 151.30 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 125.00 | 142.40 | 146.50 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 130.00 | 137.50 | 141.40 | 72.48 | 0.00 | 0.00% | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 12/23/2024 | 5/28/2025 3:59:47 PM EST |
| 135.00 | 132.50 | 136.40 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 140.00 | 127.50 | 131.40 | 100.24 | 0.00 | 0.00% | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/28/2025 3:59:47 PM EST |
| 145.00 | 122.60 | 126.40 | 61.75 | 0.00 | 0.00% | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 12/9/2024 | 5/28/2025 3:59:47 PM EST |
| 150.00 | 117.50 | 121.40 | 106.00 | 0.00 | 0.00% | 0 | 0 | 1.55 | 1.00 | 0.00 | 0.00 | 4/1/2025 | 5/28/2025 3:59:47 PM EST |
| 155.00 | 112.50 | 116.50 | 58.60 | 0.00 | 0.00% | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/24/2025 | 5/28/2025 3:59:47 PM EST |
| 160.00 | 107.60 | 111.40 | 59.16 | 0.00 | 0.00% | 0 | 1 | 1.40 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/28/2025 3:59:47 PM EST |
| 165.00 | 102.60 | 106.50 | 80.20 | 0.00 | 0.00% | 0 | 10 | 1.32 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:47 PM EST |
| 170.00 | 97.60 | 101.50 | 45.89 | 0.00 | 0.00% | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 1/15/2025 | 5/28/2025 3:59:47 PM EST |
| 175.00 | 92.60 | 96.50 | 67.40 | 0.00 | 0.00% | 0 | 10 | 1.20 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/28/2025 3:59:47 PM EST |
| 180.00 | 87.60 | 91.60 | 72.00 | 0.00 | 0.00% | 0 | 21 | 1.12 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 5/28/2025 3:59:47 PM EST |
| 185.00 | 82.70 | 86.60 | 56.80 | 0.00 | 0.00% | 0 | 85 | 1.08 | 1.00 | 0.00 | 0.00 | 3/10/2025 | 5/28/2025 3:59:47 PM EST |
| 190.00 | 77.70 | 81.60 | 55.20 | 0.00 | 0.00% | 0 | 67 | 0.98 | 1.00 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:47 PM EST |
| 195.00 | 72.70 | 76.50 | 86.56 | 0.00 | 0.00% | 0 | 16 | 0.94 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 200.00 | 67.70 | 71.60 | 81.00 | 0.00 | 0.00% | 0 | 85 | 0.86 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 210.00 | 57.80 | 61.80 | 70.18 | 0.00 | 0.00% | 0 | 50 | 0.78 | 1.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 220.00 | 48.00 | 51.90 | 64.70 | 0.00 | 0.00% | 0 | 242 | 0.67 | 0.98 | 0.00 | -0.06 | 5/19/2025 | 5/28/2025 3:59:47 PM EST |
| 230.00 | 38.90 | 42.00 | 53.90 | 0.00 | 0.00% | 0 | 221 | 0.57 | 0.97 | 0.00 | -0.07 | 5/16/2025 | 5/28/2025 3:59:47 PM EST |
| 240.00 | 29.30 | 32.30 | 40.65 | 0.00 | 0.00% | 0 | 105 | 0.48 | 0.93 | 0.01 | -0.10 | 5/15/2025 | 5/28/2025 3:59:47 PM EST |
| 250.00 | 20.10 | 22.30 | 19.20 | 0.00 | 0.00% | 0 | 423 | 0.28 | 0.86 | 0.01 | -0.13 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 260.00 | 12.20 | 13.40 | 12.55 | -0.45 | -3.47% | 2 | 123 | 0.25 | 0.74 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 270.00 | 5.50 | 6.60 | 6.10 | -0.20 | -3.18% | 55 | 92 | 0.22 | 0.51 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 280.00 | 2.00 | 2.35 | 2.41 | +0.61 | +33.89% | 21 | 241 | 0.21 | 0.26 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 290.00 | 0.60 | 1.30 | 0.78 | +0.18 | +30.00% | 13 | 647 | 0.23 | 0.11 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 300.00 | 0.05 | 1.00 | 0.28 | 0.00 | 0.00% | 0 | 109 | 0.27 | 0.04 | 0.01 | -0.03 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 310.00 | 0.00 | 2.25 | 0.20 | -0.17 | -45.95% | 2 | 422 | 0.49 | 0.01 | 0.00 | -0.01 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 320.00 | 0.00 | 1.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.45 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/28/2025 3:59:47 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 0.65 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 100.00 | 0.00 | 0.65 | 0.30 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 12/30/2024 | 5/28/2025 3:59:47 PM EST |
| 105.00 | 0.00 | 0.65 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 110.00 | 0.00 | 1.95 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 115.00 | 0.00 | 0.25 | 0.82 | 0.00 | 0.00% | 0 | 1 | 1.49 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 5/28/2025 3:59:47 PM EST |
| 120.00 | 0.00 | 1.70 | 1.40 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/28/2025 3:59:47 PM EST |
| 125.00 | 0.00 | 1.70 | 0.60 | 0.00 | 0.00% | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 5/28/2025 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.00 | 0.30 | 0.00 | 0.00% | 0 | 4 | 1.71 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 5/28/2025 3:59:47 PM EST |
| 140.00 | 0.00 | 0.75 | 0.70 | 0.00 | 0.00% | 0 | 10 | 1.32 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 5/28/2025 3:59:47 PM EST |
| 145.00 | 0.00 | 0.60 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST | |||
| 150.00 | 0.00 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 3 | 1.19 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/28/2025 3:59:47 PM EST |
| 155.00 | 0.00 | 1.45 | 1.39 | 0.00 | 0.00% | 0 | 3 | 1.31 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 3:59:47 PM EST |
| 160.00 | 0.00 | 0.85 | 0.38 | 0.00 | 0.00% | 0 | 95 | 1.11 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 5/28/2025 3:59:47 PM EST |
| 165.00 | 0.00 | 0.70 | 0.50 | 0.00 | 0.00% | 0 | 5 | 1.05 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 5/28/2025 3:59:47 PM EST |
| 170.00 | 0.00 | 0.90 | 0.28 | 0.00 | 0.00% | 0 | 80 | 1.01 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 175.00 | 0.00 | 1.15 | 0.03 | 0.00 | 0.00% | 0 | 193 | 1.01 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 180.00 | 0.00 | 0.95 | 0.33 | 0.00 | 0.00% | 0 | 142 | 0.92 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/28/2025 3:59:47 PM EST |
| 185.00 | 0.00 | 0.95 | 1.50 | 0.00 | 0.00% | 0 | 48 | 0.88 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 5/28/2025 3:59:47 PM EST |
| 190.00 | 0.00 | 0.95 | 1.07 | 0.00 | 0.00% | 0 | 131 | 0.83 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 5/28/2025 3:59:47 PM EST |
| 195.00 | 0.00 | 1.15 | 1.05 | 0.00 | 0.00% | 0 | 124 | 0.79 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/28/2025 3:59:47 PM EST |
| 200.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 400 | 0.60 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 5/28/2025 3:59:47 PM EST |
| 210.00 | 0.00 | 1.10 | 0.70 | 0.00 | 0.00% | 0 | 160 | 0.78 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 3:59:47 PM EST |
| 220.00 | 0.05 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 85 | 0.38 | -0.02 | 0.00 | -0.06 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 230.00 | 0.20 | 0.70 | 0.30 | 0.00 | 0.00% | 0 | 317 | 0.37 | -0.03 | 0.00 | -0.07 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 240.00 | 0.45 | 0.80 | 0.70 | 0.00 | 0.00% | 0 | 164 | 0.32 | -0.07 | 0.01 | -0.10 | 5/27/2025 | 5/28/2025 3:59:47 PM EST |
| 250.00 | 0.95 | 1.35 | 1.10 | -0.10 | -8.34% | 13 | 132 | 0.27 | -0.14 | 0.01 | -0.13 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 260.00 | 2.35 | 2.85 | 2.70 | +0.05 | +1.89% | 25 | 238 | 0.24 | -0.26 | 0.02 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 270.00 | 5.70 | 6.60 | 6.00 | -0.50 | -7.70% | 36 | 150 | 0.22 | -0.49 | 0.03 | -0.15 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 280.00 | 11.10 | 14.60 | 12.12 | -1.35 | -10.03% | 3 | 211 | 0.23 | -0.74 | 0.02 | -0.12 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 290.00 | 20.00 | 23.20 | 19.42 | -2.88 | -12.92% | 1 | 31 | 0.35 | -0.89 | 0.01 | -0.07 | 5/28/2025 | 5/28/2025 3:59:47 PM EST |
| 300.00 | 29.80 | 33.00 | % | 0 | 0 | 0.44 | -0.96 | 0.01 | -0.03 | 5/28/2025 3:59:47 PM EST | |||
| 310.00 | 39.70 | 43.00 | 32.00 | 0.00 | 0.00% | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 5/12/2025 | 5/28/2025 3:59:47 PM EST |
| 320.00 | 49.70 | 53.00 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 3:59:47 PM EST |