Options Chain for VERISK ANALYTICS INC COM (VRSK) - $214.75 as of 3/3/2026 8:46:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 113.80 | 116.90 | 115.35 | 116.00 | 0.00 | 0.00% | 1.15 | 0 | 1 | 2.45 | 1.00 | 0.00 | 0.00 | 11/4/2025 | 3/3/2026 4:00:04 PM EST |
| 105.00 | 108.80 | 111.90 | 110.35 | % | 1.05 | 0 | 0 | 2.32 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 110.00 | 103.80 | 106.90 | 105.35 | % | 0.96 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 115.00 | 98.80 | 101.90 | 100.35 | % | 0.87 | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 120.00 | 93.40 | 97.00 | 95.20 | % | 0.79 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 125.00 | 88.80 | 92.00 | 90.40 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 130.00 | 83.40 | 87.00 | 85.20 | % | 0.66 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 135.00 | 78.90 | 82.00 | 80.45 | % | 0.60 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 140.00 | 73.50 | 77.00 | 75.25 | % | 0.54 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 145.00 | 68.50 | 72.10 | 70.30 | % | 0.48 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 150.00 | 63.50 | 67.10 | 65.30 | 65.62 | 0.00 | 0.00% | 0.44 | 0 | 2 | 1.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 3/3/2026 4:00:04 PM EST |
| 155.00 | 58.90 | 62.10 | 60.50 | 27.00 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.24 | 1.00 | 0.00 | -0.01 | 2/12/2026 | 3/3/2026 4:00:04 PM EST |
| 160.00 | 54.30 | 57.00 | 55.65 | % | 0.35 | 0 | 0 | 1.11 | 0.99 | 0.00 | -0.03 | 3/3/2026 4:00:04 PM EST | |||
| 165.00 | 48.70 | 52.20 | 50.45 | 13.50 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.06 | 0.98 | 0.00 | -0.04 | 2/11/2026 | 3/3/2026 4:00:04 PM EST |
| 170.00 | 43.80 | 47.30 | 45.55 | 27.00 | 0.00 | 0.00% | 0.27 | 0 | 21 | 0.97 | 0.98 | 0.00 | -0.06 | 2/25/2026 | 3/3/2026 4:00:04 PM EST |
| 175.00 | 39.50 | 42.40 | 40.95 | 22.90 | 0.00 | 0.00% | 0.23 | 0 | 15 | 0.89 | 0.97 | 0.00 | -0.07 | 2/25/2026 | 3/3/2026 4:00:04 PM EST |
| 180.00 | 34.10 | 37.50 | 35.80 | 37.10 | 0.00 | 0.00% | 0.20 | 0 | 37 | 0.81 | 0.94 | 0.00 | -0.10 | 3/2/2026 | 3/3/2026 4:00:04 PM EST |
| 185.00 | 29.30 | 32.70 | 31.00 | 30.00 | 0.00 | 0.00% | 0.17 | 0 | 32 | 0.74 | 0.92 | 0.01 | -0.12 | 3/2/2026 | 3/3/2026 4:00:04 PM EST |
| 190.00 | 24.50 | 28.10 | 26.30 | 11.41 | 0.00 | 0.00% | 0.14 | 0 | 5,001 | 0.68 | 0.89 | 0.01 | -0.14 | 2/25/2026 | 3/3/2026 4:00:04 PM EST |
| 195.00 | 20.80 | 23.60 | 22.20 | 12.00 | 0.00 | 0.00% | 0.11 | 0 | 73 | 0.49 | 0.85 | 0.01 | -0.17 | 2/26/2026 | 3/3/2026 4:00:04 PM EST |
| 200.00 | 16.60 | 19.20 | 17.90 | 18.22 | +3.02 | +19.87% | 0.09 | 2 | 613 | 0.46 | 0.79 | 0.01 | -0.19 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 210.00 | 9.60 | 11.20 | 10.40 | 10.42 | 0.00 | 0.00% | 0.05 | 0 | 292 | 0.42 | 0.62 | 0.02 | -0.23 | 3/2/2026 | 3/3/2026 4:00:04 PM EST |
| 220.00 | 4.50 | 5.80 | 5.15 | 5.40 | +0.10 | +1.89% | 0.02 | 10 | 70 | 0.39 | 0.41 | 0.02 | -0.22 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 230.00 | 1.80 | 2.15 | 1.98 | 2.09 | +0.64 | +44.14% | 0.01 | 300 | 58 | 0.37 | 0.22 | 0.02 | -0.16 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 240.00 | 0.65 | 0.90 | 0.78 | 0.90 | -0.10 | -10.00% | 0.00 | 6 | 29 | 0.38 | 0.10 | 0.01 | -0.09 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 250.00 | 0.00 | 1.15 | 0.58 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.53 | 0.04 | 0.00 | -0.04 | 3/2/2026 | 3/3/2026 4:00:04 PM EST |
| 260.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.63 | 0.01 | 0.00 | -0.02 | 2/24/2026 | 3/3/2026 4:00:04 PM EST |
| 270.00 | 0.00 | 1.50 | 0.75 | 0.01 | -0.49 | -98.00% | 0.00 | 1 | 34 | 0.77 | 0.00 | 0.00 | -0.01 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 280.00 | 0.00 | 1.50 | 0.75 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 3/3/2026 4:00:04 PM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 31 | 0.85 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/3/2026 4:00:04 PM EST |
| 300.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.92 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/3/2026 4:00:04 PM EST |
| 310.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 19 | 1.01 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 3/3/2026 4:00:04 PM EST |
| 320.00 | 0.00 | 0.95 | 0.48 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.05 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 3/3/2026 4:00:04 PM EST |
| 330.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.12 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 3/3/2026 4:00:04 PM EST |
| 340.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 350.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.11 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 3/3/2026 4:00:04 PM EST |
| 360.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/3/2026 4:00:04 PM EST |
| 370.00 | 0.00 | 1.35 | 0.68 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.43 | 0.00 | 0.00 | 0.00 | 1/8/2026 | 3/3/2026 4:00:04 PM EST |
| 380.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.34 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/3/2026 4:00:04 PM EST |
| 390.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.45 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.60 | 1.30 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.80 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:04 PM EST |
| 410.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 420.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 430.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 440.00 | 0.00 | 1.50 | 0.75 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.36 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 3/3/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 105.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 110.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 115.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 120.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 130.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 135.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 140.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 145.00 | 0.00 | 1.15 | 0.58 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 100 | 1.18 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 3/3/2026 4:00:04 PM EST |
| 150.00 | 0.00 | 1.15 | 0.58 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 80 | 1.09 | 0.00 | 0.00 | 0.00 | 2/27/2026 | 3/3/2026 4:00:04 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.97 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.97 | 0.00 | 0.00 | -0.01 | 2/24/2026 | 3/3/2026 4:00:04 PM EST |
| 160.00 | 0.00 | 0.65 | 0.33 | 0.45 | -0.06 | -11.77% | 0.00 | 5 | 82 | 0.76 | -0.01 | 0.00 | -0.03 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 165.00 | 0.05 | 0.75 | 0.40 | 0.50 | -0.20 | -28.58% | 0.00 | 5 | 182 | 0.64 | -0.02 | 0.00 | -0.04 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 170.00 | 0.05 | 1.10 | 0.58 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 27 | 0.61 | -0.02 | 0.00 | -0.06 | 2/27/2026 | 3/3/2026 4:00:04 PM EST |
| 175.00 | 0.50 | 0.80 | 0.65 | 0.62 | -0.05 | -7.47% | 0.00 | 1 | 56 | 0.61 | -0.03 | 0.00 | -0.07 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 180.00 | 0.15 | 0.95 | 0.55 | 0.79 | -0.31 | -28.19% | 0.00 | 6 | 166 | 0.51 | -0.06 | 0.00 | -0.10 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 185.00 | 0.75 | 0.95 | 0.85 | 1.10 | 0.00 | 0.00% | 0.00 | 2 | 91 | 0.51 | -0.08 | 0.01 | -0.12 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 190.00 | 1.05 | 1.30 | 1.18 | 1.01 | -1.22 | -54.71% | 0.01 | 274 | 97 | 0.48 | -0.11 | 0.01 | -0.14 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 195.00 | 1.55 | 2.15 | 1.85 | 1.60 | -0.90 | -36.00% | 0.01 | 23 | 71 | 0.47 | -0.15 | 0.01 | -0.17 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 200.00 | 2.35 | 3.20 | 2.78 | 2.50 | -0.48 | -16.11% | 0.01 | 1 | 67 | 0.46 | -0.21 | 0.01 | -0.19 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 210.00 | 4.90 | 5.50 | 5.20 | 6.90 | +0.65 | +10.40% | 0.02 | 6 | 22 | 0.41 | -0.38 | 0.02 | -0.23 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 220.00 | 9.70 | 11.30 | 10.50 | 11.45 | +1.10 | +10.63% | 0.05 | 1 | 346 | 0.42 | -0.59 | 0.02 | -0.22 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 230.00 | 15.90 | 18.40 | 17.15 | 17.00 | -9.48 | -35.81% | 0.07 | 1 | 10 | 0.38 | -0.78 | 0.02 | -0.16 | 3/3/2026 | 3/3/2026 4:00:04 PM EST |
| 240.00 | 24.10 | 27.50 | 25.80 | 36.90 | 0.00 | 0.00% | 0.11 | 0 | 37 | 0.54 | -0.90 | 0.01 | -0.09 | 2/27/2026 | 3/3/2026 4:00:04 PM EST |
| 250.00 | 34.10 | 36.60 | 35.35 | 67.20 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.57 | -0.96 | 0.00 | -0.04 | 2/23/2026 | 3/3/2026 4:00:04 PM EST |
| 260.00 | 43.50 | 46.40 | 44.95 | 41.30 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.65 | -0.99 | 0.00 | -0.02 | 12/15/2025 | 3/3/2026 4:00:04 PM EST |
| 270.00 | 53.40 | 56.90 | 55.15 | 46.82 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.81 | -1.00 | 0.00 | -0.01 | 11/21/2025 | 3/3/2026 4:00:04 PM EST |
| 280.00 | 63.80 | 66.90 | 65.35 | 19.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 8/1/2025 | 3/3/2026 4:00:04 PM EST |
| 290.00 | 73.30 | 76.90 | 75.10 | 64.50 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 11/19/2025 | 3/3/2026 4:00:04 PM EST |
| 300.00 | 83.30 | 86.90 | 85.10 | 57.10 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 10/8/2025 | 3/3/2026 4:00:04 PM EST |
| 310.00 | 93.30 | 96.90 | 95.10 | 92.76 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.15 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:04 PM EST |
| 320.00 | 103.30 | 106.80 | 105.05 | 102.78 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 1/30/2026 | 3/3/2026 4:00:04 PM EST |
| 330.00 | 113.30 | 116.40 | 114.85 | % | 0.35 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 340.00 | 123.30 | 126.40 | 124.85 | % | 0.37 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 350.00 | 133.20 | 136.30 | 134.75 | % | 0.39 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 360.00 | 143.20 | 146.80 | 145.00 | % | 0.40 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 370.00 | 153.20 | 156.80 | 155.00 | % | 0.42 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 380.00 | 163.20 | 166.80 | 165.00 | % | 0.43 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 390.00 | 173.20 | 176.80 | 175.00 | % | 0.45 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 400.00 | 183.20 | 186.60 | 184.90 | % | 0.46 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 410.00 | 193.20 | 197.40 | 195.30 | % | 0.48 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 420.00 | 203.20 | 207.40 | 205.30 | % | 0.49 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 430.00 | 213.20 | 217.40 | 215.30 | % | 0.50 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST | |||
| 440.00 | 223.20 | 227.40 | 225.30 | % | 0.51 | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/3/2026 4:00:04 PM EST |