Options Chain for VERISK ANALYTICS INC COM (VRSK) - $170.94 as of 5/6/2026 10:37:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 49.80 | 53.20 | 51.50 | % | 0.43 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 44.80 | 48.20 | 46.50 | % | 0.37 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 130.00 | 39.70 | 43.20 | 41.45 | % | 0.32 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 135.00 | 35.00 | 38.20 | 36.60 | % | 0.27 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 140.00 | 30.00 | 33.20 | 31.60 | % | 0.23 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 145.00 | 24.90 | 28.20 | 26.55 | % | 0.18 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 5/6/2026 4:00:00 PM EST | |||
| 150.00 | 19.80 | 23.30 | 21.55 | 28.70 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | 0.98 | 0.00 | -0.09 | 4/15/2026 | 5/6/2026 4:00:00 PM EST |
| 155.00 | 15.60 | 17.80 | 16.70 | 18.29 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.76 | 0.94 | 0.01 | -0.17 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 160.00 | 11.60 | 13.90 | 12.75 | 11.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.40 | 0.87 | 0.02 | -0.22 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 165.00 | 6.70 | 9.40 | 8.05 | 18.79 | 0.00 | 0.00% | 0.05 | 0 | 15 | 0.33 | 0.76 | 0.03 | -0.26 | 4/20/2026 | 5/6/2026 4:00:00 PM EST |
| 170.00 | 3.90 | 5.00 | 4.45 | 6.00 | -4.50 | -42.86% | 0.03 | 2 | 14 | 0.33 | 0.59 | 0.04 | -0.26 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 175.00 | 1.80 | 2.80 | 2.30 | 2.80 | -5.70 | -67.06% | 0.01 | 1 | 31 | 0.34 | 0.38 | 0.04 | -0.24 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 180.00 | 0.80 | 1.55 | 1.18 | 1.80 | -2.70 | -60.00% | 0.01 | 1 | 36 | 0.36 | 0.23 | 0.03 | -0.20 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 185.00 | 0.20 | 1.20 | 0.70 | 2.75 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.39 | 0.15 | 0.02 | -0.16 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 1.02 | -0.37 | -26.62% | 0.00 | 20 | 154 | 0.57 | 0.07 | 0.01 | -0.09 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 156 | 0.66 | 0.03 | 0.01 | -0.05 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 200.00 | 0.00 | 0.30 | 0.15 | 0.12 | -0.34 | -73.92% | 0.00 | 13 | 149 | 0.57 | 0.02 | 0.00 | -0.04 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 210.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 172 | 0.86 | 0.00 | 0.00 | -0.01 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 220.00 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.19 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.61 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.74 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/6/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 125.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.59 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:00 PM EST |
| 130.00 | 0.00 | 1.95 | 0.98 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.48 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/6/2026 4:00:00 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.21 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/6/2026 4:00:00 PM EST |
| 145.00 | 0.00 | 1.95 | 0.98 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.00 | 0.00 | -0.02 | 5/1/2026 | 5/6/2026 4:00:00 PM EST |
| 150.00 | 0.00 | 1.20 | 0.60 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 40 | 0.75 | -0.02 | 0.00 | -0.09 | 4/27/2026 | 5/6/2026 4:00:00 PM EST |
| 155.00 | 0.00 | 0.55 | 0.28 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.49 | -0.06 | 0.01 | -0.17 | 4/28/2026 | 5/6/2026 4:00:00 PM EST |
| 160.00 | 0.35 | 1.80 | 1.08 | 0.62 | +0.07 | +12.73% | 0.01 | 14 | 21 | 0.45 | -0.13 | 0.02 | -0.22 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 165.00 | 0.95 | 1.90 | 1.43 | 1.15 | +0.26 | +29.22% | 0.01 | 4 | 267 | 0.37 | -0.24 | 0.03 | -0.26 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 170.00 | 2.25 | 3.90 | 3.08 | 3.11 | +1.46 | +88.49% | 0.02 | 2 | 116 | 0.36 | -0.41 | 0.04 | -0.26 | 5/6/2026 | 5/6/2026 4:00:00 PM EST |
| 175.00 | 5.00 | 6.60 | 5.80 | 3.00 | 0.00 | 0.00% | 0.03 | 0 | 59 | 0.35 | -0.62 | 0.04 | -0.24 | 5/5/2026 | 5/6/2026 4:00:00 PM EST |
| 180.00 | 8.30 | 10.90 | 9.60 | 5.41 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.50 | -0.77 | 0.03 | -0.20 | 5/4/2026 | 5/6/2026 4:00:00 PM EST |
| 185.00 | 12.40 | 15.30 | 13.85 | 5.65 | 0.00 | 0.00% | 0.07 | 0 | 52 | 0.55 | -0.85 | 0.02 | -0.16 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 190.00 | 17.10 | 20.10 | 18.60 | 7.50 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.00 | -0.93 | 0.01 | -0.09 | 4/30/2026 | 5/6/2026 4:00:00 PM EST |
| 195.00 | 22.00 | 25.10 | 23.55 | 29.16 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.73 | -0.97 | 0.01 | -0.05 | 4/10/2026 | 5/6/2026 4:00:00 PM EST |
| 200.00 | 27.00 | 30.30 | 28.65 | 16.00 | 0.00 | 0.00% | 0.14 | 0 | 3 | 0.86 | -0.98 | 0.00 | -0.04 | 4/29/2026 | 5/6/2026 4:00:00 PM EST |
| 210.00 | 37.00 | 39.30 | 38.15 | 43.16 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.00 | -1.00 | 0.00 | -0.01 | 4/10/2026 | 5/6/2026 4:00:00 PM EST |
| 220.00 | 47.00 | 50.30 | 48.65 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 230.00 | 57.00 | 60.10 | 58.55 | % | 0.25 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 240.00 | 67.00 | 70.10 | 68.55 | % | 0.29 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 250.00 | 77.00 | 80.10 | 78.55 | % | 0.31 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 260.00 | 87.00 | 90.10 | 88.55 | % | 0.34 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 270.00 | 97.00 | 100.10 | 98.55 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 280.00 | 107.00 | 110.10 | 108.55 | % | 0.39 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 290.00 | 117.00 | 120.10 | 118.55 | % | 0.41 | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 300.00 | 127.00 | 130.20 | 128.60 | % | 0.43 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST | |||
| 310.00 | 137.00 | 140.10 | 138.55 | % | 0.45 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/6/2026 4:00:00 PM EST |