Options Chain for VERISIGN INC COM (VRSN) - $297.26 as of 9/16/2026 1:45:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 149.50 | 153.30 | 151.40 | % | 1.01 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 155.00 | 144.50 | 148.30 | 146.40 | % | 0.94 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 160.00 | 139.50 | 143.40 | 141.45 | % | 0.88 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 165.00 | 134.50 | 138.40 | 136.45 | % | 0.83 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 170.00 | 129.50 | 133.40 | 131.45 | % | 0.77 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 175.00 | 124.60 | 128.40 | 126.50 | % | 0.72 | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 180.00 | 119.60 | 123.40 | 121.50 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 185.00 | 114.40 | 118.40 | 116.40 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 190.00 | 109.60 | 113.50 | 111.55 | % | 0.59 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 195.00 | 104.70 | 108.50 | 106.60 | % | 0.55 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 200.00 | 99.70 | 103.50 | 101.60 | % | 0.51 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 210.00 | 89.80 | 93.60 | 91.70 | % | 0.44 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 220.00 | 79.90 | 83.70 | 81.80 | % | 0.37 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 9/16/2026 12:58:56 PM EST | |||
| 230.00 | 70.00 | 73.50 | 71.75 | % | 0.31 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.04 | 9/16/2026 12:58:56 PM EST | |||
| 240.00 | 60.10 | 63.90 | 62.00 | % | 0.26 | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.05 | 9/16/2026 12:58:56 PM EST | |||
| 250.00 | 51.00 | 54.30 | 52.65 | 54.00 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.53 | 0.97 | 0.00 | -0.07 | 9/14/2026 | 9/16/2026 12:58:56 PM EST |
| 260.00 | 41.50 | 43.80 | 42.65 | % | 0.16 | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.11 | 9/16/2026 12:58:56 PM EST | |||
| 270.00 | 31.80 | 34.40 | 33.10 | 30.10 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.31 | 0.87 | 0.01 | -0.14 | 9/15/2026 | 9/16/2026 12:58:56 PM EST |
| 280.00 | 23.50 | 25.80 | 24.65 | 24.10 | +13.67 | +131.07% | 0.09 | 1 | 3 | 0.32 | 0.80 | 0.01 | -0.16 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 290.00 | 16.40 | 17.70 | 17.05 | 7.55 | 0.00 | 0.00% | 0.06 | 0 | 3 | 0.30 | 0.69 | 0.01 | -0.18 | 9/8/2026 | 9/16/2026 12:58:56 PM EST |
| 300.00 | 10.00 | 11.60 | 10.80 | 10.78 | +2.88 | +36.46% | 0.04 | 1 | 1,655 | 0.29 | 0.54 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 310.00 | 5.70 | 6.80 | 6.25 | 6.10 | +0.45 | +7.97% | 0.02 | 1 | 1,799 | 0.29 | 0.37 | 0.02 | -0.16 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 320.00 | 3.20 | 4.00 | 3.60 | 3.67 | +1.03 | +39.02% | 0.01 | 51 | 109 | 0.29 | 0.24 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 330.00 | 1.65 | 2.50 | 2.08 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1,510 | 0.30 | 0.16 | 0.01 | -0.11 | 9/14/2026 | 9/16/2026 12:58:56 PM EST |
| 340.00 | 0.90 | 2.70 | 1.80 | 0.85 | -0.55 | -39.29% | 0.01 | 1 | 1 | 0.35 | 0.10 | 0.01 | -0.09 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 350.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.46 | 0.05 | 0.00 | -0.05 | 9/16/2026 12:58:56 PM EST | |||
| 360.00 | 0.00 | 2.55 | 1.28 | 2.10 | 0.00 | 0.00% | 0.00 | 0 | 0 | 0.51 | 0.03 | 0.00 | -0.03 | 8/5/2026 | 9/16/2026 12:58:56 PM EST |
| 370.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.55 | 0.02 | 0.00 | -0.02 | 9/16/2026 12:58:56 PM EST | |||
| 380.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.01 | 0.00 | -0.01 | 9/16/2026 12:58:56 PM EST | |||
| 390.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 9/16/2026 12:58:56 PM EST | |||
| 400.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 410.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 420.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 9/16/2026 12:58:56 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 9/16/2026 12:58:56 PM EST |
| 195.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 9/16/2026 12:58:56 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.89 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/16/2026 12:58:56 PM EST |
| 220.00 | 0.00 | 2.35 | 1.18 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | -0.02 | 8/18/2026 | 9/16/2026 12:58:56 PM EST |
| 230.00 | 0.00 | 1.90 | 0.95 | 0.58 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.68 | -0.01 | 0.00 | -0.04 | 9/2/2026 | 9/16/2026 12:58:56 PM EST |
| 240.00 | 0.00 | 2.70 | 1.35 | 2.80 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | -0.01 | 0.00 | -0.05 | 8/20/2026 | 9/16/2026 12:58:56 PM EST |
| 250.00 | 0.00 | 2.70 | 1.35 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.56 | -0.03 | 0.00 | -0.07 | 9/8/2026 | 9/16/2026 12:58:56 PM EST |
| 260.00 | 0.75 | 3.20 | 1.98 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.42 | -0.07 | 0.00 | -0.11 | 9/14/2026 | 9/16/2026 12:58:56 PM EST |
| 270.00 | 1.35 | 2.25 | 1.80 | 2.40 | +0.45 | +23.08% | 0.01 | 3 | 10 | 0.34 | -0.13 | 0.01 | -0.14 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 280.00 | 2.50 | 3.70 | 3.10 | 3.90 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.31 | -0.20 | 0.01 | -0.16 | 9/15/2026 | 9/16/2026 12:58:56 PM EST |
| 290.00 | 4.70 | 5.90 | 5.30 | 5.35 | -1.05 | -16.41% | 0.02 | 4 | 5 | 0.29 | -0.31 | 0.01 | -0.18 | 9/16/2026 | 9/16/2026 12:58:56 PM EST |
| 300.00 | 8.40 | 9.90 | 9.15 | 8.80 | % | 0.03 | 1 | 0 | 0.28 | -0.46 | 0.02 | -0.18 | 9/16/2026 | 9/16/2026 12:58:56 PM EST | |
| 310.00 | 13.90 | 15.60 | 14.75 | % | 0.05 | 0 | 0 | 0.28 | -0.63 | 0.02 | -0.16 | 9/16/2026 12:58:56 PM EST | |||
| 320.00 | 21.20 | 22.70 | 21.95 | % | 0.07 | 0 | 0 | 0.28 | -0.76 | 0.01 | -0.14 | 9/16/2026 12:58:56 PM EST | |||
| 330.00 | 29.10 | 32.50 | 30.80 | % | 0.09 | 0 | 0 | 0.38 | -0.84 | 0.01 | -0.11 | 9/16/2026 12:58:56 PM EST | |||
| 340.00 | 38.80 | 41.50 | 40.15 | % | 0.12 | 0 | 0 | 0.42 | -0.90 | 0.01 | -0.09 | 9/16/2026 12:58:56 PM EST | |||
| 350.00 | 48.30 | 51.30 | 49.80 | % | 0.14 | 0 | 0 | 0.46 | -0.95 | 0.00 | -0.05 | 9/16/2026 12:58:56 PM EST | |||
| 360.00 | 57.40 | 61.20 | 59.30 | % | 0.16 | 0 | 0 | 0.53 | -0.97 | 0.00 | -0.03 | 9/16/2026 12:58:56 PM EST | |||
| 370.00 | 67.20 | 71.00 | 69.10 | % | 0.19 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 9/16/2026 12:58:56 PM EST | |||
| 380.00 | 77.30 | 81.00 | 79.15 | % | 0.21 | 0 | 0 | 0.63 | -0.99 | 0.00 | -0.01 | 9/16/2026 12:58:56 PM EST | |||
| 390.00 | 87.20 | 91.00 | 89.10 | % | 0.23 | 0 | 0 | 0.68 | -1.00 | 0.00 | -0.01 | 9/16/2026 12:58:56 PM EST | |||
| 400.00 | 97.30 | 101.00 | 99.15 | % | 0.25 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 410.00 | 107.20 | 111.00 | 109.10 | % | 0.27 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST | |||
| 420.00 | 117.20 | 121.00 | 119.10 | % | 0.28 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 9/16/2026 12:58:56 PM EST |