Options Chain for VERISIGN INC COM (VRSN) - $272.60 as of 4/29/2026 10:23:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 135.70 | 139.30 | 137.50 | % | 1.02 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 140.00 | 130.70 | 134.30 | 132.50 | % | 0.95 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 145.00 | 125.90 | 129.00 | 127.45 | % | 0.88 | 0 | 1 | 1.79 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 150.00 | 120.90 | 123.90 | 122.40 | % | 0.82 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 155.00 | 115.70 | 118.90 | 117.30 | % | 0.76 | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 160.00 | 110.70 | 114.20 | 112.45 | % | 0.70 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 165.00 | 105.80 | 109.10 | 107.45 | % | 0.65 | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 170.00 | 100.70 | 104.50 | 102.60 | % | 0.60 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 175.00 | 95.80 | 99.70 | 97.75 | % | 0.56 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 180.00 | 90.80 | 94.80 | 92.80 | % | 0.52 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 185.00 | 85.80 | 89.80 | 87.80 | 83.45 | 0.00 | 0.00% | 0.47 | 0 | 1 | 1.25 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 190.00 | 80.80 | 84.60 | 82.70 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 195.00 | 76.60 | 79.70 | 78.15 | 66.15 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/29/2026 1:58:56 PM EST |
| 200.00 | 71.60 | 74.60 | 73.10 | 61.12 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.06 | 1.00 | 0.00 | -0.01 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 210.00 | 61.30 | 64.90 | 63.10 | % | 0.30 | 0 | 10 | 0.88 | 1.00 | 0.00 | -0.03 | 4/29/2026 1:58:56 PM EST | |||
| 220.00 | 51.30 | 54.20 | 52.75 | 54.36 | 0.00 | 0.00% | 0.24 | 0 | 37 | 0.80 | 0.99 | 0.00 | -0.08 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 230.00 | 41.30 | 44.60 | 42.95 | 45.83 | 0.00 | 0.00% | 0.19 | 0 | 14 | 0.69 | 0.96 | 0.00 | -0.13 | 4/17/2026 | 4/29/2026 1:58:56 PM EST |
| 240.00 | 31.50 | 34.90 | 33.20 | 30.15 | 0.00 | 0.00% | 0.14 | 0 | 47 | 0.49 | 0.92 | 0.01 | -0.18 | 4/21/2026 | 4/29/2026 1:58:56 PM EST |
| 250.00 | 22.70 | 25.20 | 23.95 | 13.50 | 0.00 | 0.00% | 0.10 | 0 | 69 | 0.42 | 0.86 | 0.01 | -0.22 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 260.00 | 14.20 | 16.70 | 15.45 | 15.10 | +0.40 | +2.73% | 0.06 | 7 | 114 | 0.31 | 0.74 | 0.02 | -0.26 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 270.00 | 7.60 | 9.30 | 8.45 | 7.34 | -2.16 | -22.74% | 0.03 | 1 | 317 | 0.31 | 0.56 | 0.02 | -0.27 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 280.00 | 3.30 | 4.70 | 4.00 | 3.94 | -0.18 | -4.37% | 0.01 | 28 | 3,734 | 0.32 | 0.36 | 0.02 | -0.25 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 290.00 | 1.40 | 2.45 | 1.93 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 673 | 0.33 | 0.21 | 0.01 | -0.20 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 300.00 | 0.65 | 1.50 | 1.08 | 0.98 | -0.26 | -20.97% | 0.00 | 10 | 1,692 | 0.35 | 0.12 | 0.01 | -0.15 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 310.00 | 0.35 | 1.00 | 0.68 | 0.40 | -0.10 | -20.00% | 0.00 | 1 | 1,164 | 0.44 | 0.06 | 0.01 | -0.09 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 320.00 | 0.00 | 2.45 | 1.23 | 0.05 | -0.40 | -88.89% | 0.00 | 10 | 63 | 0.40 | 0.04 | 0.00 | -0.06 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 330.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.19 | -45.24% | 0.00 | 1 | 80 | 0.56 | 0.01 | 0.00 | -0.02 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 340.00 | 0.00 | 0.10 | 0.05 | 0.10 | -0.24 | -70.59% | 0.00 | 9 | 357 | 0.46 | 0.01 | 0.00 | -0.01 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 350.00 | 0.00 | 2.20 | 1.10 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.69 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 360.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 12 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.86 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:56 PM EST |
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 8 | 1.30 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.24 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 4/29/2026 1:58:56 PM EST |
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 2 | 1.17 | 0.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 180.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.82 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.04 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 190.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.98 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.08 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.92 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 200.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 66 | 0.67 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 210.00 | 0.05 | 0.20 | 0.13 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 113 | 0.73 | 0.00 | 0.00 | -0.03 | 4/27/2026 | 4/29/2026 1:58:56 PM EST |
| 220.00 | 0.00 | 0.75 | 0.38 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.63 | -0.01 | 0.00 | -0.08 | 4/23/2026 | 4/29/2026 1:58:56 PM EST |
| 230.00 | 0.05 | 1.30 | 0.68 | 0.27 | -0.45 | -62.50% | 0.00 | 1 | 101 | 0.47 | -0.04 | 0.00 | -0.13 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 240.00 | 0.00 | 1.00 | 0.50 | 0.54 | -0.91 | -62.76% | 0.00 | 1 | 100 | 0.40 | -0.08 | 0.01 | -0.18 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 250.00 | 0.85 | 3.20 | 2.03 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 439 | 0.38 | -0.14 | 0.01 | -0.22 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 260.00 | 2.25 | 3.10 | 2.68 | 2.87 | +0.20 | +7.50% | 0.01 | 1 | 464 | 0.34 | -0.26 | 0.02 | -0.26 | 4/29/2026 | 4/29/2026 1:58:56 PM EST |
| 270.00 | 5.60 | 6.40 | 6.00 | 5.60 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.32 | -0.44 | 0.02 | -0.27 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 280.00 | 10.70 | 12.60 | 11.65 | 12.10 | 0.00 | 0.00% | 0.04 | 0 | 59 | 0.33 | -0.64 | 0.02 | -0.25 | 4/28/2026 | 4/29/2026 1:58:56 PM EST |
| 290.00 | 18.10 | 21.00 | 19.55 | 28.50 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.44 | -0.79 | 0.01 | -0.20 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 300.00 | 27.00 | 30.00 | 28.50 | 33.70 | 0.00 | 0.00% | 0.10 | 0 | 38 | 0.50 | -0.88 | 0.01 | -0.15 | 4/14/2026 | 4/29/2026 1:58:56 PM EST |
| 310.00 | 36.70 | 39.90 | 38.30 | 38.00 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.56 | -0.94 | 0.01 | -0.09 | 4/24/2026 | 4/29/2026 1:58:56 PM EST |
| 320.00 | 46.70 | 49.80 | 48.25 | % | 0.15 | 0 | 0 | 0.64 | -0.96 | 0.00 | -0.06 | 4/29/2026 1:58:56 PM EST | |||
| 330.00 | 56.70 | 59.40 | 58.05 | % | 0.18 | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.02 | 4/29/2026 1:58:56 PM EST | |||
| 340.00 | 66.60 | 68.90 | 67.75 | % | 0.20 | 0 | 0 | 0.80 | -0.99 | 0.00 | -0.01 | 4/29/2026 1:58:56 PM EST | |||
| 350.00 | 76.60 | 78.90 | 77.75 | % | 0.22 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 360.00 | 86.20 | 89.40 | 87.80 | % | 0.24 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 370.00 | 95.90 | 99.60 | 97.75 | % | 0.26 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 380.00 | 106.20 | 109.40 | 107.80 | % | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST | |||
| 390.00 | 116.10 | 119.40 | 117.75 | % | 0.30 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 4/29/2026 1:58:56 PM EST |