Options Chain for VERISK ANALYTICS INC COM (VRSK) - $271.06 as of 8/22/2025 8:51:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 110.00 | 113.80 | 111.90 | % | 0.70 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 165.00 | 105.10 | 108.70 | 106.90 | % | 0.65 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 170.00 | 100.10 | 103.90 | 102.00 | % | 0.60 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 95.10 | 98.90 | 97.00 | % | 0.55 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 90.20 | 93.90 | 92.05 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 85.20 | 89.00 | 87.10 | % | 0.47 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 80.30 | 84.10 | 82.20 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 75.30 | 79.10 | 77.20 | % | 0.40 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 70.40 | 74.00 | 72.20 | % | 0.36 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 60.50 | 64.10 | 62.30 | % | 0.30 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 50.70 | 54.40 | 52.55 | % | 0.24 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 230.00 | 40.90 | 44.80 | 42.85 | % | 0.19 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 240.00 | 31.30 | 35.20 | 33.25 | % | 0.14 | 0 | 0 | 0.34 | 0.93 | 0.01 | -0.04 | 8/22/2025 4:00:04 PM EST | |||
| 250.00 | 22.70 | 26.00 | 24.35 | % | 0.10 | 0 | 0 | 0.22 | 0.86 | 0.01 | -0.06 | 8/22/2025 4:00:04 PM EST | |||
| 260.00 | 14.50 | 17.80 | 16.15 | 15.50 | 0.00 | 0.00% | 0.06 | 0 | 14 | 0.21 | 0.74 | 0.02 | -0.07 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 7.20 | 10.70 | 8.95 | 8.80 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.18 | 0.56 | 0.02 | -0.08 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 280.00 | 2.55 | 5.50 | 4.03 | 6.71 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.17 | 0.35 | 0.02 | -0.07 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 290.00 | 1.60 | 2.00 | 1.80 | 1.90 | -0.75 | -28.31% | 0.01 | 11 | 14 | 0.17 | 0.19 | 0.01 | -0.05 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.50 | 1.25 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.31 | 0.03 | 0.00 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 320.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 330.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 340.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 370.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 380.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 185.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 200.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 210.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 220.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.45 | -0.01 | 0.00 | -0.02 | 8/22/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 240.00 | 0.50 | 1.35 | 0.93 | 1.43 | % | 0.00 | 1 | 0 | 0.23 | -0.07 | 0.01 | -0.04 | 8/22/2025 | 8/22/2025 4:00:04 PM EST | |
| 250.00 | 1.05 | 3.60 | 2.33 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.22 | -0.14 | 0.01 | -0.06 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 260.00 | 2.40 | 5.20 | 3.80 | 3.16 | -0.64 | -16.85% | 0.01 | 1 | 3 | 0.20 | -0.26 | 0.02 | -0.07 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 270.00 | 5.90 | 8.70 | 7.30 | 8.50 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.20 | -0.44 | 0.02 | -0.08 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 280.00 | 10.10 | 13.10 | 11.60 | % | 0.04 | 0 | 0 | 0.16 | -0.65 | 0.02 | -0.07 | 8/22/2025 4:00:04 PM EST | |||
| 290.00 | 18.00 | 21.70 | 19.85 | % | 0.07 | 0 | 0 | 0.24 | -0.81 | 0.01 | -0.05 | 8/22/2025 4:00:04 PM EST | |||
| 300.00 | 27.10 | 30.90 | 29.00 | % | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.03 | 8/22/2025 4:00:04 PM EST | |||
| 310.00 | 37.20 | 40.80 | 39.00 | % | 0.13 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.01 | 8/22/2025 4:00:04 PM EST | |||
| 320.00 | 47.40 | 50.80 | 49.10 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 330.00 | 57.20 | 60.80 | 59.00 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 340.00 | 67.10 | 70.80 | 68.95 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 350.00 | 77.20 | 80.80 | 79.00 | % | 0.23 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 360.00 | 87.30 | 90.80 | 89.05 | % | 0.25 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 370.00 | 97.10 | 100.80 | 98.95 | % | 0.27 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 380.00 | 107.80 | 110.80 | 109.30 | % | 0.29 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 390.00 | 117.20 | 120.50 | 118.85 | % | 0.30 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 400.00 | 127.10 | 130.80 | 128.95 | % | 0.32 | 0 | 0 | 0.71 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |