Options Chain for VERISK ANALYTICS INC COM (VRSK) - $191.17 as of 2/24/2026 8:56:54 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 | 64.70 | 68.80 | 66.75 | % | 0.53 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 130.00 | 59.90 | 63.50 | 61.70 | % | 0.47 | 0 | 0 | 0.79 | 0.99 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 135.00 | 55.10 | 58.70 | 56.90 | % | 0.42 | 0 | 0 | 0.75 | 0.98 | 0.00 | -0.02 | 2/24/2026 3:59:43 PM EST | |||
| 140.00 | 50.30 | 54.20 | 52.25 | % | 0.37 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.03 | 2/24/2026 3:59:43 PM EST | |||
| 145.00 | 45.60 | 49.20 | 47.40 | % | 0.33 | 0 | 0 | 0.66 | 0.95 | 0.00 | -0.03 | 2/24/2026 3:59:43 PM EST | |||
| 150.00 | 41.50 | 44.40 | 42.95 | % | 0.29 | 0 | 0 | 0.51 | 0.93 | 0.00 | -0.04 | 2/24/2026 3:59:43 PM EST | |||
| 155.00 | 37.10 | 40.00 | 38.55 | % | 0.25 | 0 | 0 | 0.49 | 0.90 | 0.01 | -0.05 | 2/24/2026 3:59:43 PM EST | |||
| 160.00 | 31.90 | 35.30 | 33.60 | % | 0.21 | 0 | 0 | 0.46 | 0.87 | 0.01 | -0.06 | 2/24/2026 3:59:43 PM EST | |||
| 165.00 | 27.60 | 30.50 | 29.05 | % | 0.18 | 0 | 0 | 0.43 | 0.83 | 0.01 | -0.07 | 2/24/2026 3:59:43 PM EST | |||
| 170.00 | 23.70 | 26.00 | 24.85 | % | 0.15 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.08 | 2/24/2026 3:59:43 PM EST | |||
| 175.00 | 20.50 | 22.30 | 21.40 | % | 0.12 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.09 | 2/24/2026 3:59:43 PM EST | |||
| 180.00 | 16.20 | 19.20 | 17.70 | 13.83 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.40 | 0.68 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 185.00 | 13.20 | 15.60 | 14.40 | 9.60 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.39 | 0.62 | 0.01 | -0.10 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 190.00 | 10.40 | 12.80 | 11.60 | 11.30 | % | 0.06 | 30 | 0 | 0.38 | 0.55 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:43 PM EST | |
| 195.00 | 8.20 | 10.10 | 9.15 | 8.70 | +3.07 | +54.53% | 0.05 | 43 | 2 | 0.37 | 0.48 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 200.00 | 5.90 | 8.10 | 7.00 | 6.80 | +2.42 | +55.26% | 0.04 | 76 | 2 | 0.38 | 0.41 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 210.00 | 3.00 | 5.10 | 4.05 | 4.00 | +1.30 | +48.15% | 0.02 | 3 | 2 | 0.36 | 0.28 | 0.01 | -0.09 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 220.00 | 1.45 | 3.40 | 2.43 | % | 0.01 | 0 | 0 | 0.36 | 0.18 | 0.01 | -0.07 | 2/24/2026 3:59:43 PM EST | |||
| 230.00 | 0.45 | 3.30 | 1.88 | % | 0.01 | 0 | 0 | 0.39 | 0.11 | 0.01 | -0.05 | 2/24/2026 3:59:43 PM EST | |||
| 240.00 | 0.05 | 2.55 | 1.30 | % | 0.01 | 0 | 0 | 0.38 | 0.08 | 0.00 | -0.04 | 2/24/2026 3:59:43 PM EST | |||
| 250.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 2/24/2026 3:59:43 PM EST | |||
| 260.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.62 | 0.02 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 270.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.01 | 0.00 | -0.01 | 2/24/2026 3:59:43 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 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.90 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 130.00 | 0.00 | 2.70 | 1.35 | % | 0.01 | 0 | 0 | 0.85 | -0.01 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 135.00 | 0.00 | 1.55 | 0.78 | % | 0.01 | 0 | 0 | 0.67 | -0.02 | 0.00 | -0.02 | 2/24/2026 3:59:43 PM EST | |||
| 140.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.76 | -0.03 | 0.00 | -0.03 | 2/24/2026 3:59:43 PM EST | |||
| 145.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.70 | -0.05 | 0.00 | -0.03 | 2/24/2026 3:59:43 PM EST | |||
| 150.00 | 0.35 | 3.40 | 1.88 | % | 0.01 | 0 | 0 | 0.50 | -0.07 | 0.00 | -0.04 | 2/24/2026 3:59:43 PM EST | |||
| 155.00 | 0.45 | 3.50 | 1.98 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.01 | -0.05 | 2/24/2026 3:59:43 PM EST | |||
| 160.00 | 1.65 | 3.50 | 2.58 | % | 0.02 | 0 | 0 | 0.47 | -0.13 | 0.01 | -0.06 | 2/24/2026 3:59:43 PM EST | |||
| 165.00 | 2.35 | 4.20 | 3.28 | % | 0.02 | 0 | 0 | 0.45 | -0.17 | 0.01 | -0.07 | 2/24/2026 3:59:43 PM EST | |||
| 170.00 | 3.20 | 5.00 | 4.10 | 4.13 | % | 0.02 | 10 | 0 | 0.43 | -0.21 | 0.01 | -0.08 | 2/24/2026 | 2/24/2026 3:59:43 PM EST | |
| 175.00 | 4.20 | 6.70 | 5.45 | 7.25 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.43 | -0.26 | 0.01 | -0.09 | 2/23/2026 | 2/24/2026 3:59:43 PM EST |
| 180.00 | 5.50 | 7.80 | 6.65 | 6.42 | -2.71 | -29.69% | 0.04 | 20 | 11 | 0.41 | -0.32 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:43 PM EST |
| 185.00 | 7.10 | 9.50 | 8.30 | 9.00 | % | 0.04 | 34 | 0 | 0.40 | -0.38 | 0.01 | -0.10 | 2/24/2026 | 2/24/2026 3:59:43 PM EST | |
| 190.00 | 9.40 | 10.90 | 10.15 | 10.90 | % | 0.05 | 34 | 0 | 0.38 | -0.45 | 0.01 | -0.11 | 2/24/2026 | 2/24/2026 3:59:43 PM EST | |
| 195.00 | 11.50 | 14.00 | 12.75 | % | 0.07 | 0 | 0 | 0.38 | -0.52 | 0.01 | -0.11 | 2/24/2026 3:59:43 PM EST | |||
| 200.00 | 14.30 | 17.70 | 16.00 | % | 0.08 | 0 | 0 | 0.39 | -0.59 | 0.01 | -0.10 | 2/24/2026 3:59:43 PM EST | |||
| 210.00 | 21.60 | 24.40 | 23.00 | % | 0.11 | 0 | 0 | 0.39 | -0.72 | 0.01 | -0.09 | 2/24/2026 3:59:43 PM EST | |||
| 220.00 | 29.40 | 32.60 | 31.00 | % | 0.14 | 0 | 0 | 0.38 | -0.82 | 0.01 | -0.07 | 2/24/2026 3:59:43 PM EST | |||
| 230.00 | 38.20 | 41.80 | 40.00 | % | 0.17 | 0 | 0 | 0.51 | -0.89 | 0.01 | -0.05 | 2/24/2026 3:59:43 PM EST | |||
| 240.00 | 47.70 | 51.30 | 49.50 | % | 0.21 | 0 | 0 | 0.56 | -0.92 | 0.00 | -0.04 | 2/24/2026 3:59:43 PM EST | |||
| 250.00 | 57.40 | 61.00 | 59.20 | % | 0.24 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 2/24/2026 3:59:43 PM EST | |||
| 260.00 | 67.50 | 70.60 | 69.05 | % | 0.27 | 0 | 0 | 0.62 | -0.98 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST | |||
| 270.00 | 76.80 | 80.80 | 78.80 | % | 0.29 | 0 | 0 | 0.70 | -0.99 | 0.00 | -0.01 | 2/24/2026 3:59:43 PM EST |