Options Chain for VERISK ANALYTICS INC COM (VRSK) - $187.47 as of 8/24/2026 7:03:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 58.40 | 62.20 | 60.30 | % | 0.46 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 53.50 | 57.20 | 55.35 | % | 0.41 | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 48.60 | 52.40 | 50.50 | % | 0.36 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 43.70 | 47.50 | 45.60 | % | 0.31 | 0 | 0 | 0.63 | 0.98 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 38.90 | 42.70 | 40.80 | % | 0.27 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 34.20 | 37.90 | 36.05 | % | 0.23 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 29.50 | 33.40 | 31.45 | % | 0.20 | 0 | 0 | 0.48 | 0.91 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 25.20 | 28.90 | 27.05 | % | 0.16 | 0 | 0 | 0.33 | 0.87 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 20.90 | 24.50 | 22.70 | % | 0.13 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.08 | 8/24/2026 3:59:59 PM EST | |||
| 175.00 | 17.10 | 20.70 | 18.90 | % | 0.11 | 0 | 0 | 0.32 | 0.77 | 0.01 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 14.50 | 16.40 | 15.45 | 13.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.32 | 0.70 | 0.01 | -0.09 | 8/20/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 10.30 | 14.10 | 12.20 | 11.65 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.32 | 0.62 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 9.20 | 11.70 | 10.45 | 9.05 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.35 | 0.53 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 195.00 | 6.30 | 8.10 | 7.20 | % | 0.04 | 0 | 0 | 0.32 | 0.45 | 0.02 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 3.60 | 7.30 | 5.45 | 6.10 | % | 0.03 | 2 | 0 | 0.32 | 0.37 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST | |
| 210.00 | 0.90 | 4.40 | 2.65 | 2.80 | +0.30 | +12.00% | 0.01 | 1 | 1 | 0.30 | 0.22 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 220.00 | 0.50 | 3.30 | 1.90 | % | 0.01 | 0 | 0 | 0.34 | 0.11 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 230.00 | 0.05 | 1.00 | 0.53 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 240.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.49 | 0.02 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.74 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.00 | 1.00 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.60 | -0.02 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 150.00 | 0.05 | 2.60 | 1.33 | % | 0.01 | 0 | 0 | 0.43 | -0.04 | 0.00 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 155.00 | 0.15 | 2.80 | 1.48 | % | 0.01 | 0 | 0 | 0.41 | -0.06 | 0.00 | -0.05 | 8/24/2026 3:59:59 PM EST | |||
| 160.00 | 0.05 | 2.85 | 1.45 | % | 0.01 | 0 | 0 | 0.34 | -0.09 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 1.80 | 0.90 | % | 0.01 | 0 | 0 | 0.35 | -0.13 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 170.00 | 0.90 | 4.50 | 2.70 | 3.33 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.35 | -0.18 | 0.01 | -0.08 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 175.00 | 2.10 | 4.30 | 3.20 | % | 0.02 | 0 | 0 | 0.32 | -0.23 | 0.01 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 180.00 | 4.20 | 5.00 | 4.60 | 5.60 | -0.40 | -6.67% | 0.03 | 1 | 2 | 0.32 | -0.30 | 0.01 | -0.09 | 8/24/2026 | 8/24/2026 3:59:59 PM EST |
| 185.00 | 4.80 | 8.60 | 6.70 | 8.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.32 | -0.38 | 0.02 | -0.10 | 8/21/2026 | 8/24/2026 3:59:59 PM EST |
| 190.00 | 8.80 | 11.20 | 10.00 | % | 0.05 | 0 | 0 | 0.36 | -0.47 | 0.02 | -0.10 | 8/24/2026 3:59:59 PM EST | |||
| 195.00 | 11.00 | 12.90 | 11.95 | % | 0.06 | 0 | 0 | 0.33 | -0.55 | 0.02 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 200.00 | 13.40 | 16.00 | 14.70 | % | 0.07 | 0 | 0 | 0.31 | -0.63 | 0.02 | -0.09 | 8/24/2026 3:59:59 PM EST | |||
| 210.00 | 20.70 | 24.40 | 22.55 | % | 0.11 | 0 | 0 | 0.30 | -0.78 | 0.01 | -0.06 | 8/24/2026 3:59:59 PM EST | |||
| 220.00 | 29.40 | 32.80 | 31.10 | % | 0.14 | 0 | 0 | 0.41 | -0.89 | 0.01 | -0.04 | 8/24/2026 3:59:59 PM EST | |||
| 230.00 | 38.70 | 42.50 | 40.60 | % | 0.18 | 0 | 0 | 0.46 | -0.96 | 0.00 | -0.02 | 8/24/2026 3:59:59 PM EST | |||
| 240.00 | 48.50 | 52.20 | 50.35 | % | 0.21 | 0 | 0 | 0.51 | -0.98 | 0.00 | -0.01 | 8/24/2026 3:59:59 PM EST | |||
| 250.00 | 58.30 | 62.20 | 60.25 | % | 0.24 | 0 | 0 | 0.58 | -0.99 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 260.00 | 68.30 | 72.10 | 70.20 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST | |||
| 270.00 | 78.30 | 82.10 | 80.20 | % | 0.30 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 8/24/2026 3:59:59 PM EST |