Options Chain for VERISIGN INC COM (VRSN) - $182.68 as of 4/26/2024 3:55:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 79.00 | 83.50 | % | 0 | 0 | 2.01 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 74.10 | 78.50 | 77.10 | % | 5 | 0 | 1.87 | 1.00 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST | |
| 105.00 | 69.30 | 73.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 64.00 | 68.50 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 59.10 | 63.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 54.10 | 58.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 49.10 | 53.50 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 44.30 | 48.50 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 39.30 | 43.50 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 34.00 | 38.50 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 145.00 | 29.10 | 33.50 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 150.00 | 24.30 | 28.50 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 155.00 | 19.00 | 23.50 | % | 0 | 0 | 0.63 | 0.99 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 160.00 | 15.10 | 19.00 | % | 0 | 0 | 0.57 | 0.97 | 0.01 | -0.03 | 4/26/2024 3:59:57 PM EST | |||
| 165.00 | 11.00 | 13.10 | % | 0 | 0 | 0.37 | 0.90 | 0.02 | -0.05 | 4/26/2024 3:59:57 PM EST | |||
| 170.00 | 6.50 | 8.80 | 13.10 | 0.00 | 0.00% | 0 | 15 | 0.22 | 0.76 | 0.03 | -0.08 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 175.00 | 3.80 | 4.20 | 4.00 | -6.20 | -60.79% | 31 | 10 | 0.21 | 0.56 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 1.55 | 1.95 | 1.70 | -4.71 | -73.48% | 132 | 50 | 0.19 | 0.33 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 185.00 | 0.50 | 1.25 | 0.65 | -3.55 | -84.53% | 65 | 101 | 0.22 | 0.18 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 190.00 | 0.15 | 0.25 | 0.25 | -1.75 | -87.50% | 50 | 420 | 0.20 | 0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 0.00 | 2.20 | 0.25 | -0.79 | -75.97% | 17 | 90 | 0.63 | 0.02 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 200.00 | 0.00 | 0.80 | 0.01 | -0.49 | -98.00% | 2 | 664 | 0.23 | 0.01 | 0.00 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 88 | 0.52 | 0.00 | 0.00 | 0.00 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 220.00 | 0.00 | 4.80 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 4/26/2024 3:59:57 PM EST |
| 230.00 | 0.00 | 0.10 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 250.00 | 0.00 | 4.80 | % | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 260.00 | 0.00 | 4.80 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 270.00 | 0.00 | 4.80 | % | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 280.00 | 0.00 | 4.80 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 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 | 4.80 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 100.00 | 0.00 | 4.80 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 105.00 | 0.00 | 4.80 | % | 0 | 0 | 2.04 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 110.00 | 0.00 | 4.80 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 115.00 | 0.00 | 4.80 | % | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 120.00 | 0.00 | 4.80 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 125.00 | 0.00 | 4.80 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:57 PM EST | |||
| 130.00 | 0.00 | 4.80 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 135.00 | 0.00 | 4.80 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | -0.02 | 4/26/2024 3:59:57 PM EST | |||
| 140.00 | 0.00 | 4.80 | 0.10 | 0.00 | 0.00% | 0 | 3 | 1.15 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 145.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 5 | 0.62 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 150.00 | 0.00 | 2.05 | 0.10 | -0.05 | -33.34% | 26 | 2 | 0.90 | 0.00 | 0.00 | -0.02 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 155.00 | 0.00 | 1.65 | 0.25 | 0.00 | 0.00% | 0 | 9 | 0.59 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/26/2024 3:59:57 PM EST |
| 160.00 | 0.10 | 1.00 | 0.25 | -0.05 | -16.67% | 9 | 25 | 0.38 | -0.03 | 0.01 | -0.03 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 165.00 | 0.45 | 2.10 | 0.55 | -0.10 | -15.39% | 9 | 12 | 0.23 | -0.10 | 0.02 | -0.05 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 170.00 | 1.25 | 1.95 | 1.05 | -0.10 | -8.70% | 21 | 28 | 0.22 | -0.24 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 175.00 | 2.80 | 3.10 | 2.85 | +1.04 | +57.46% | 7 | 97 | 0.20 | -0.44 | 0.05 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 180.00 | 5.50 | 6.00 | 5.30 | +1.95 | +58.21% | 50 | 64 | 0.19 | -0.67 | 0.04 | -0.09 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 185.00 | 7.40 | 11.50 | 9.50 | +3.89 | +69.34% | 11 | 75 | 0.24 | -0.82 | 0.03 | -0.07 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 190.00 | 12.00 | 16.20 | 8.04 | 0.00 | 0.00% | 0 | 105 | 0.41 | -0.90 | 0.02 | -0.05 | 4/19/2024 | 4/26/2024 3:59:57 PM EST |
| 195.00 | 17.00 | 21.50 | 18.00 | +5.25 | +41.18% | 1 | 23 | 0.50 | -0.98 | 0.01 | -0.01 | 4/26/2024 | 4/26/2024 3:59:57 PM EST |
| 200.00 | 22.00 | 26.00 | 13.45 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.99 | 0.00 | -0.01 | 4/1/2024 | 4/26/2024 3:59:57 PM EST |
| 210.00 | 32.00 | 36.60 | % | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 220.00 | 42.00 | 45.90 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 230.00 | 52.00 | 56.40 | % | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 240.00 | 62.00 | 66.60 | % | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 250.00 | 72.00 | 76.40 | % | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 260.00 | 82.00 | 85.90 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 270.00 | 92.00 | 96.60 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST | |||
| 280.00 | 102.00 | 106.30 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:57 PM EST |