Options Chain for VERISK ANALYTICS INC COM (VRSK) - $168.83 as of 4/10/2026 5:32:01 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 | 51.20 | 53.60 | 52.40 | % | 0.42 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 46.00 | 48.30 | 47.15 | % | 0.36 | 0 | 0 | 2.76 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 41.00 | 44.00 | 42.50 | % | 0.31 | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 140.00 | 36.20 | 39.00 | 37.60 | % | 0.27 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 31.20 | 33.30 | 32.25 | % | 0.22 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 150.00 | 26.20 | 28.30 | 27.25 | % | 0.18 | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 155.00 | 21.20 | 24.00 | 22.60 | % | 0.15 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 160.00 | 16.30 | 18.70 | 17.50 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.30 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 165.00 | 11.40 | 14.10 | 12.75 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 17 | 1.14 | 0.96 | 0.01 | -0.14 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 170.00 | 6.90 | 9.50 | 8.20 | 6.20 | +3.20 | +106.67% | 0.05 | 4 | 477 | 0.93 | 0.85 | 0.03 | -0.59 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 3.20 | 5.30 | 4.25 | 5.50 | +4.69 | +579.02% | 0.02 | 109 | 5 | 0.53 | 0.65 | 0.05 | -0.82 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 180.00 | 0.55 | 2.45 | 1.50 | 2.00 | +1.73 | +640.75% | 0.01 | 1 | 160 | 0.47 | 0.36 | 0.06 | -0.70 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 0.05 | 1.70 | 0.88 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.57 | 0.12 | 0.03 | -0.35 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.22 | 0.03 | 0.01 | -0.07 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 488 | 0.79 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.69 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.29 | -0.16 | -35.56% | 0.01 | 1 | 246 | 2.10 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 220.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.60 | -92.31% | 0.00 | 1 | 655 | 1.41 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 230.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 258 | 1.72 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:02 PM EST |
| 240.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 32 | 2.31 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:02 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.42 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 4:00:02 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 1 | 3.34 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.95 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.55 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 4:00:02 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1 | 1.31 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 215 | 1.75 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 155.00 | 0.00 | 0.95 | 0.48 | 0.69 | 0.00 | 0.00% | 0.00 | 0 | 424 | 1.49 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:02 PM EST |
| 160.00 | 0.00 | 0.95 | 0.48 | 0.25 | -2.30 | -90.20% | 0.00 | 1 | 5 | 1.23 | -0.01 | 0.00 | -0.02 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 165.00 | 0.00 | 0.60 | 0.30 | 0.75 | -0.05 | -6.25% | 0.00 | 1 | 229 | 0.83 | -0.04 | 0.01 | -0.14 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 170.00 | 0.25 | 1.15 | 0.70 | 0.60 | -1.87 | -75.71% | 0.00 | 102 | 352 | 0.59 | -0.15 | 0.03 | -0.59 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 175.00 | 1.05 | 2.20 | 1.63 | 1.12 | -4.40 | -79.71% | 0.01 | 17 | 95 | 0.51 | -0.35 | 0.05 | -0.82 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 180.00 | 2.90 | 4.90 | 3.90 | 4.05 | -7.71 | -65.57% | 0.02 | 1 | 34 | 0.67 | -0.64 | 0.06 | -0.70 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 185.00 | 6.40 | 9.00 | 7.70 | 7.35 | -5.40 | -42.36% | 0.04 | 1 | 6 | 0.79 | -0.88 | 0.03 | -0.35 | 4/15/2026 | 4/15/2026 4:00:02 PM EST |
| 190.00 | 11.20 | 13.80 | 12.50 | 22.32 | 0.00 | 0.00% | 0.07 | 0 | 2,014 | 0.98 | -0.97 | 0.01 | -0.07 | 4/14/2026 | 4/15/2026 4:00:02 PM EST |
| 195.00 | 16.80 | 18.50 | 17.65 | 26.03 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.10 | -1.00 | 0.00 | -0.01 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 200.00 | 21.80 | 23.90 | 22.85 | 32.60 | 0.00 | 0.00% | 0.11 | 0 | 72 | 1.46 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 210.00 | 31.10 | 33.50 | 32.30 | 42.60 | 0.00 | 0.00% | 0.15 | 0 | 32 | 1.66 | -1.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 4:00:02 PM EST |
| 220.00 | 41.10 | 43.90 | 42.50 | % | 0.19 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 230.00 | 51.10 | 53.90 | 52.50 | % | 0.23 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 240.00 | 61.10 | 63.80 | 62.45 | % | 0.26 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 250.00 | 71.10 | 74.00 | 72.55 | % | 0.29 | 0 | 0 | 3.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 260.00 | 81.10 | 83.90 | 82.50 | % | 0.32 | 0 | 0 | 3.35 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST | |||
| 270.00 | 91.70 | 93.90 | 92.80 | % | 0.34 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:02 PM EST |