Options Chain for VERISK ANALYTICS INC COM (VRSK) - $201.69 as of 3/20/2026 4:07:16 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 | 70.90 | 74.60 | 72.75 | % | 0.56 | 0 | 0 | 0.85 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 135.00 | 65.80 | 69.70 | 67.75 | % | 0.50 | 0 | 0 | 0.80 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 61.40 | 64.90 | 63.15 | % | 0.45 | 0 | 0 | 0.76 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 145.00 | 56.60 | 60.10 | 58.35 | % | 0.40 | 0 | 0 | 0.72 | 0.98 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 150.00 | 51.70 | 55.20 | 53.45 | % | 0.36 | 0 | 0 | 0.68 | 0.96 | 0.00 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 155.00 | 47.10 | 50.70 | 48.90 | % | 0.32 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.05 | 3/20/2026 3:59:58 PM EST | |||
| 160.00 | 42.70 | 46.10 | 44.40 | % | 0.28 | 0 | 0 | 0.59 | 0.92 | 0.00 | -0.07 | 3/20/2026 3:59:58 PM EST | |||
| 165.00 | 38.20 | 41.30 | 39.75 | % | 0.24 | 0 | 0 | 0.40 | 0.90 | 0.00 | -0.08 | 3/20/2026 3:59:58 PM EST | |||
| 170.00 | 33.90 | 37.40 | 35.65 | % | 0.21 | 0 | 0 | 0.43 | 0.87 | 0.01 | -0.09 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 29.70 | 32.80 | 31.25 | % | 0.18 | 0 | 0 | 0.42 | 0.83 | 0.01 | -0.10 | 3/20/2026 3:59:58 PM EST | |||
| 180.00 | 25.80 | 28.90 | 27.35 | % | 0.15 | 0 | 0 | 0.42 | 0.79 | 0.01 | -0.11 | 3/20/2026 3:59:58 PM EST | |||
| 185.00 | 22.20 | 25.50 | 23.85 | % | 0.13 | 0 | 0 | 0.42 | 0.74 | 0.01 | -0.11 | 3/20/2026 3:59:58 PM EST | |||
| 190.00 | 18.60 | 21.70 | 20.15 | % | 0.11 | 0 | 0 | 0.41 | 0.69 | 0.01 | -0.12 | 3/20/2026 3:59:58 PM EST | |||
| 195.00 | 15.70 | 18.50 | 17.10 | % | 0.09 | 0 | 0 | 0.41 | 0.63 | 0.01 | -0.12 | 3/20/2026 3:59:58 PM EST | |||
| 200.00 | 13.00 | 15.20 | 14.10 | 13.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.40 | 0.57 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 8.10 | 10.70 | 9.40 | % | 0.04 | 0 | 0 | 0.39 | 0.44 | 0.01 | -0.12 | 3/20/2026 3:59:58 PM EST | |||
| 220.00 | 5.00 | 6.70 | 5.85 | 6.40 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.38 | 0.32 | 0.01 | -0.10 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 230.00 | 2.15 | 4.60 | 3.38 | 3.32 | -0.68 | -17.00% | 0.01 | 1 | 1 | 0.37 | 0.22 | 0.01 | -0.08 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 240.00 | 1.20 | 2.55 | 1.88 | % | 0.01 | 0 | 0 | 0.36 | 0.14 | 0.01 | -0.06 | 3/20/2026 3:59:58 PM EST | |||
| 250.00 | 0.15 | 3.10 | 1.63 | % | 0.01 | 0 | 0 | 0.38 | 0.09 | 0.01 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 260.00 | 0.00 | 2.65 | 1.33 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.53 | 0.05 | 0.00 | -0.03 | 3/12/2026 | 3/20/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.57 | 0.03 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 280.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.61 | 0.02 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 290.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.65 | 0.01 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 300.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 310.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 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 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | -0.01 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 2.60 | 1.30 | % | 0.01 | 0 | 0 | 0.77 | -0.01 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.72 | -0.02 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.69 | -0.04 | 0.00 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 3.30 | 1.65 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.65 | -0.05 | 0.00 | -0.05 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 160.00 | 0.15 | 3.50 | 1.83 | % | 0.01 | 0 | 0 | 0.45 | -0.08 | 0.00 | -0.07 | 3/20/2026 3:59:58 PM EST | |||
| 165.00 | 1.05 | 3.00 | 2.03 | % | 0.01 | 0 | 0 | 0.46 | -0.10 | 0.00 | -0.08 | 3/20/2026 3:59:58 PM EST | |||
| 170.00 | 1.70 | 3.60 | 2.65 | % | 0.02 | 0 | 0 | 0.45 | -0.13 | 0.01 | -0.09 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 2.35 | 4.40 | 3.38 | % | 0.02 | 0 | 0 | 0.43 | -0.17 | 0.01 | -0.10 | 3/20/2026 3:59:58 PM EST | |||
| 180.00 | 3.10 | 5.50 | 4.30 | % | 0.02 | 0 | 0 | 0.42 | -0.21 | 0.01 | -0.11 | 3/20/2026 3:59:58 PM EST | |||
| 185.00 | 4.80 | 6.70 | 5.75 | 5.70 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.42 | -0.26 | 0.01 | -0.11 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 6.00 | 8.30 | 7.15 | % | 0.04 | 0 | 0 | 0.41 | -0.31 | 0.01 | -0.12 | 3/20/2026 3:59:58 PM EST | |||
| 195.00 | 7.80 | 10.20 | 9.00 | % | 0.05 | 0 | 0 | 0.41 | -0.37 | 0.01 | -0.12 | 3/20/2026 3:59:58 PM EST | |||
| 200.00 | 10.00 | 12.20 | 11.10 | 12.42 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.40 | -0.43 | 0.01 | -0.12 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 14.80 | 17.80 | 16.30 | % | 0.08 | 0 | 0 | 0.39 | -0.56 | 0.01 | -0.12 | 3/20/2026 3:59:58 PM EST | |||
| 220.00 | 22.00 | 24.50 | 23.25 | % | 0.11 | 0 | 0 | 0.39 | -0.68 | 0.01 | -0.10 | 3/20/2026 3:59:58 PM EST | |||
| 230.00 | 28.90 | 32.00 | 30.45 | % | 0.13 | 0 | 0 | 0.36 | -0.78 | 0.01 | -0.08 | 3/20/2026 3:59:58 PM EST | |||
| 240.00 | 37.40 | 41.00 | 39.20 | % | 0.16 | 0 | 0 | 0.46 | -0.86 | 0.01 | -0.06 | 3/20/2026 3:59:58 PM EST | |||
| 250.00 | 46.70 | 50.00 | 48.35 | % | 0.19 | 0 | 0 | 0.47 | -0.91 | 0.01 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 260.00 | 56.30 | 60.30 | 58.30 | % | 0.22 | 0 | 0 | 0.55 | -0.95 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 270.00 | 66.30 | 70.30 | 68.30 | % | 0.25 | 0 | 0 | 0.60 | -0.97 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 280.00 | 76.30 | 80.30 | 78.30 | % | 0.28 | 0 | 0 | 0.63 | -0.98 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 290.00 | 86.30 | 90.20 | 88.25 | % | 0.30 | 0 | 0 | 0.68 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 300.00 | 96.30 | 100.30 | 98.30 | % | 0.33 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 310.00 | 106.30 | 110.10 | 108.20 | % | 0.35 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST |