Options Chain for VERISIGN INC COM (VRSN) - $293.10 as of 10/6/2026 8:43:47 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 | 166.40 | 170.60 | 168.50 | % | 1.35 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 130.00 | 161.60 | 165.70 | 163.65 | % | 1.26 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 135.00 | 156.40 | 160.70 | 158.55 | 117.05 | 0.00 | 0.00% | 1.17 | 0 | 6 | 1.50 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 10/6/2026 3:59:53 PM EST |
| 140.00 | 151.80 | 155.80 | 153.80 | % | 1.10 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 145.00 | 146.70 | 150.70 | 148.70 | % | 1.03 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 150.00 | 141.50 | 145.80 | 143.65 | % | 0.96 | 0 | 3 | 1.31 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 155.00 | 136.70 | 140.80 | 138.75 | % | 0.90 | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 160.00 | 131.80 | 135.80 | 133.80 | % | 0.84 | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 165.00 | 126.90 | 130.90 | 128.90 | % | 0.78 | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 170.00 | 121.80 | 125.90 | 123.85 | % | 0.73 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 175.00 | 116.80 | 121.00 | 118.90 | % | 0.68 | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 180.00 | 111.80 | 116.00 | 113.90 | 100.99 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.02 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 10/6/2026 3:59:53 PM EST |
| 185.00 | 106.90 | 111.10 | 109.00 | 81.40 | 0.00 | 0.00% | 0.59 | 0 | 2 | 0.98 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 10/6/2026 3:59:53 PM EST |
| 190.00 | 102.00 | 106.10 | 104.05 | 77.40 | 0.00 | 0.00% | 0.55 | 0 | 11 | 0.92 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 10/6/2026 3:59:53 PM EST |
| 195.00 | 97.20 | 101.20 | 99.20 | 73.00 | 0.00 | 0.00% | 0.51 | 0 | 5 | 0.89 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 10/6/2026 3:59:53 PM EST |
| 200.00 | 92.10 | 96.20 | 94.15 | 89.80 | 0.00 | 0.00% | 0.47 | 0 | 126 | 0.85 | 0.99 | 0.00 | -0.01 | 8/24/2026 | 10/6/2026 3:59:53 PM EST |
| 210.00 | 82.40 | 86.20 | 84.30 | 77.75 | 0.00 | 0.00% | 0.40 | 0 | 5 | 0.76 | 0.99 | 0.00 | -0.02 | 7/30/2026 | 10/6/2026 3:59:53 PM EST |
| 220.00 | 72.80 | 76.40 | 74.60 | 63.15 | 0.00 | 0.00% | 0.34 | 0 | 9 | 0.69 | 0.98 | 0.00 | -0.03 | 7/17/2026 | 10/6/2026 3:59:53 PM EST |
| 230.00 | 62.90 | 66.70 | 64.80 | 72.50 | 0.00 | 0.00% | 0.28 | 0 | 51 | 0.62 | 0.96 | 0.00 | -0.04 | 9/14/2026 | 10/6/2026 3:59:53 PM EST |
| 240.00 | 53.50 | 57.20 | 55.35 | 59.10 | 0.00 | 0.00% | 0.23 | 0 | 72 | 0.56 | 0.93 | 0.00 | -0.08 | 9/15/2026 | 10/6/2026 3:59:53 PM EST |
| 250.00 | 44.20 | 47.90 | 46.05 | 46.55 | 0.00 | 0.00% | 0.18 | 0 | 59 | 0.37 | 0.89 | 0.00 | -0.10 | 9/23/2026 | 10/6/2026 3:59:53 PM EST |
| 260.00 | 35.20 | 39.00 | 37.10 | 31.39 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.36 | 0.84 | 0.01 | -0.12 | 10/2/2026 | 10/6/2026 3:59:53 PM EST |
| 270.00 | 26.90 | 30.50 | 28.70 | 19.85 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.34 | 0.78 | 0.01 | -0.13 | 8/17/2026 | 10/6/2026 3:59:53 PM EST |
| 280.00 | 20.00 | 23.30 | 21.65 | 21.50 | +8.10 | +60.45% | 0.08 | 33 | 553 | 0.33 | 0.69 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 290.00 | 13.80 | 17.20 | 15.50 | 12.10 | 0.00 | 0.00% | 0.05 | 0 | 50 | 0.33 | 0.57 | 0.01 | -0.15 | 9/30/2026 | 10/6/2026 3:59:53 PM EST |
| 300.00 | 9.00 | 12.00 | 10.50 | 9.70 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.32 | 0.45 | 0.01 | -0.15 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 310.00 | 5.20 | 8.40 | 6.80 | 4.08 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.31 | 0.34 | 0.01 | -0.14 | 9/29/2026 | 10/6/2026 3:59:53 PM EST |
| 320.00 | 2.75 | 5.50 | 4.13 | 9.40 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.31 | 0.25 | 0.01 | -0.13 | 9/22/2026 | 10/6/2026 3:59:53 PM EST |
| 330.00 | 1.55 | 4.00 | 2.78 | 3.40 | 0.00 | 0.00% | 0.01 | 0 | 245 | 0.32 | 0.19 | 0.01 | -0.11 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 340.00 | 1.30 | 3.10 | 2.20 | 1.97 | 0.00 | 0.00% | 0.01 | 0 | 542 | 0.34 | 0.14 | 0.01 | -0.09 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 350.00 | 0.60 | 3.40 | 2.00 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.37 | 0.10 | 0.00 | -0.07 | 9/22/2026 | 10/6/2026 3:59:53 PM EST |
| 360.00 | 0.50 | 1.95 | 1.23 | 1.90 | 0.00 | 0.00% | 0.00 | 0 | 254 | 0.37 | 0.08 | 0.00 | -0.06 | 9/15/2026 | 10/6/2026 3:59:53 PM EST |
| 370.00 | 0.00 | 2.75 | 1.38 | 1.50 | 0.00 | 0.00% | 0.00 | 0 | 109 | 0.51 | 0.04 | 0.00 | -0.04 | 9/18/2026 | 10/6/2026 3:59:53 PM EST |
| 380.00 | 0.00 | 2.55 | 1.28 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.54 | 0.03 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 3:59:53 PM EST |
| 390.00 | 0.00 | 2.45 | 1.23 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.58 | 0.02 | 0.00 | -0.02 | 9/21/2026 | 10/6/2026 3:59:53 PM EST |
| 400.00 | 0.00 | 2.35 | 1.18 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.61 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:53 PM EST |
| 410.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.58 | 0.01 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:53 PM EST |
| 420.00 | 0.00 | 2.25 | 1.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | -0.01 | 9/17/2026 | 10/6/2026 3:59:53 PM EST |
| 430.00 | 0.00 | 2.10 | 1.05 | 3.10 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.69 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 10/6/2026 3:59:53 PM EST |
| 440.00 | 0.00 | 2.20 | 1.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.73 | 0.00 | 0.00 | 0.00 | 9/14/2026 | 10/6/2026 3:59:53 PM EST |
| 450.00 | 0.00 | 2.20 | 1.10 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.76 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/6/2026 3:59:53 PM EST |
| 460.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.79 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 10/6/2026 3:59:53 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 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.50 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 10/6/2026 3:59:53 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 24 | 1.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.38 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 10/6/2026 3:59:53 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.27 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 3:59:53 PM EST |
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 1 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 160.00 | 0.00 | 2.20 | 1.10 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.12 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 10/6/2026 3:59:53 PM EST |
| 165.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 97 | 1.07 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 3:59:53 PM EST |
| 170.00 | 0.00 | 2.20 | 1.10 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.02 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 3:59:53 PM EST |
| 175.00 | 0.00 | 2.25 | 1.13 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/6/2026 3:59:53 PM EST |
| 180.00 | 0.00 | 2.25 | 1.13 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.94 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 3:59:53 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 3.20 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 10/6/2026 3:59:53 PM EST |
| 190.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.85 | 0.00 | 0.00 | -0.01 | 10/6/2026 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.35 | 1.18 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | 0.00 | 0.00 | -0.01 | 9/28/2026 | 10/6/2026 3:59:53 PM EST |
| 200.00 | 0.00 | 2.40 | 1.20 | 0.34 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.78 | -0.01 | 0.00 | -0.01 | 9/22/2026 | 10/6/2026 3:59:53 PM EST |
| 210.00 | 0.00 | 2.50 | 1.25 | 3.03 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.71 | -0.01 | 0.00 | -0.02 | 7/20/2026 | 10/6/2026 3:59:53 PM EST |
| 220.00 | 0.00 | 2.25 | 1.13 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.61 | -0.02 | 0.00 | -0.03 | 9/21/2026 | 10/6/2026 3:59:53 PM EST |
| 230.00 | 0.00 | 2.80 | 1.40 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.57 | -0.04 | 0.00 | -0.04 | 9/17/2026 | 10/6/2026 3:59:53 PM EST |
| 240.00 | 0.70 | 2.85 | 1.78 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.43 | -0.07 | 0.00 | -0.08 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 250.00 | 1.25 | 3.60 | 2.43 | 3.65 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.40 | -0.11 | 0.00 | -0.10 | 10/5/2026 | 10/6/2026 3:59:53 PM EST |
| 260.00 | 2.20 | 3.50 | 2.85 | 2.95 | -3.25 | -52.42% | 0.01 | 383 | 359 | 0.35 | -0.16 | 0.01 | -0.12 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 270.00 | 2.70 | 5.90 | 4.30 | 4.90 | -4.45 | -47.60% | 0.02 | 1 | 34 | 0.33 | -0.22 | 0.01 | -0.13 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 280.00 | 5.50 | 9.00 | 7.25 | 7.70 | -4.39 | -36.32% | 0.03 | 1 | 18 | 0.33 | -0.31 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 290.00 | 9.20 | 12.70 | 10.95 | 11.30 | -8.12 | -41.82% | 0.04 | 1 | 10 | 0.32 | -0.43 | 0.01 | -0.15 | 10/6/2026 | 10/6/2026 3:59:53 PM EST |
| 300.00 | 14.60 | 17.80 | 16.20 | 23.85 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.32 | -0.55 | 0.01 | -0.15 | 9/28/2026 | 10/6/2026 3:59:53 PM EST |
| 310.00 | 21.20 | 24.20 | 22.70 | 33.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.32 | -0.66 | 0.01 | -0.14 | 9/29/2026 | 10/6/2026 3:59:53 PM EST |
| 320.00 | 29.00 | 32.50 | 30.75 | % | 0.10 | 0 | 0 | 0.33 | -0.75 | 0.01 | -0.13 | 10/6/2026 3:59:53 PM EST | |||
| 330.00 | 37.60 | 40.90 | 39.25 | % | 0.12 | 0 | 0 | 0.39 | -0.81 | 0.01 | -0.11 | 10/6/2026 3:59:53 PM EST | |||
| 340.00 | 46.20 | 49.90 | 48.05 | % | 0.14 | 0 | 0 | 0.41 | -0.86 | 0.01 | -0.09 | 10/6/2026 3:59:53 PM EST | |||
| 350.00 | 55.70 | 59.50 | 57.60 | % | 0.16 | 0 | 0 | 0.44 | -0.90 | 0.00 | -0.07 | 10/6/2026 3:59:53 PM EST | |||
| 360.00 | 65.30 | 69.00 | 67.15 | % | 0.19 | 0 | 0 | 0.47 | -0.92 | 0.00 | -0.06 | 10/6/2026 3:59:53 PM EST | |||
| 370.00 | 75.20 | 78.80 | 77.00 | % | 0.21 | 0 | 0 | 0.49 | -0.96 | 0.00 | -0.04 | 10/6/2026 3:59:53 PM EST | |||
| 380.00 | 85.00 | 89.30 | 87.15 | % | 0.23 | 0 | 0 | 0.54 | -0.97 | 0.00 | -0.03 | 10/6/2026 3:59:53 PM EST | |||
| 390.00 | 95.00 | 99.20 | 97.10 | % | 0.25 | 0 | 0 | 0.58 | -0.98 | 0.00 | -0.02 | 10/6/2026 3:59:53 PM EST | |||
| 400.00 | 105.10 | 109.20 | 107.15 | % | 0.27 | 0 | 0 | 0.62 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:53 PM EST | |||
| 410.00 | 115.00 | 119.10 | 117.05 | % | 0.29 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 10/6/2026 3:59:53 PM EST | |||
| 420.00 | 125.00 | 129.10 | 127.05 | % | 0.30 | 0 | 0 | 0.69 | -1.00 | 0.00 | -0.01 | 10/6/2026 3:59:53 PM EST | |||
| 430.00 | 135.00 | 139.00 | 137.00 | % | 0.32 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 440.00 | 145.00 | 149.30 | 147.15 | % | 0.33 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 450.00 | 154.90 | 158.90 | 156.90 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST | |||
| 460.00 | 165.00 | 169.10 | 167.05 | % | 0.36 | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 10/6/2026 3:59:53 PM EST |