Options Chain for VERISK ANALYTICS INC COM (VRSK) - $178.68 as of 5/4/2026 9:11:56 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 | 77.20 | 81.20 | 79.20 | % | 0.79 | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 105.00 | 72.40 | 76.20 | 74.30 | % | 0.71 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 110.00 | 67.30 | 71.30 | 69.30 | % | 0.63 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 115.00 | 62.30 | 66.30 | 64.30 | % | 0.56 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 120.00 | 57.40 | 61.40 | 59.40 | % | 0.49 | 0 | 0 | 0.92 | 0.99 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 125.00 | 52.60 | 56.40 | 54.50 | % | 0.44 | 0 | 0 | 0.86 | 0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 130.00 | 47.80 | 51.50 | 49.65 | % | 0.38 | 0 | 0 | 0.80 | 0.98 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 135.00 | 42.90 | 46.50 | 44.70 | % | 0.33 | 0 | 0 | 0.73 | 0.97 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 140.00 | 38.10 | 41.70 | 39.90 | % | 0.28 | 0 | 0 | 0.64 | 0.95 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 145.00 | 33.30 | 36.80 | 35.05 | % | 0.24 | 0 | 3 | 0.57 | 0.93 | 0.00 | -0.06 | 5/4/2026 3:59:52 PM EST | |||
| 150.00 | 28.70 | 32.10 | 30.40 | 30.00 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.53 | 0.90 | 0.01 | -0.06 | 4/8/2026 | 5/4/2026 3:59:52 PM EST |
| 155.00 | 25.00 | 27.20 | 26.10 | 16.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.36 | 0.86 | 0.01 | -0.08 | 4/10/2026 | 5/4/2026 3:59:52 PM EST |
| 160.00 | 20.50 | 23.30 | 21.90 | 17.20 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.39 | 0.81 | 0.01 | -0.08 | 4/13/2026 | 5/4/2026 3:59:52 PM EST |
| 165.00 | 17.70 | 19.30 | 18.50 | 27.50 | 0.00 | 0.00% | 0.11 | 0 | 4 | 0.41 | 0.75 | 0.01 | -0.09 | 4/29/2026 | 5/4/2026 3:59:52 PM EST |
| 170.00 | 14.10 | 15.10 | 14.60 | 14.20 | -3.80 | -21.12% | 0.09 | 1 | 13 | 0.39 | 0.68 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 175.00 | 11.00 | 12.30 | 11.65 | 17.57 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.59 | 0.02 | -0.11 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 180.00 | 8.40 | 9.70 | 9.05 | 8.90 | -4.70 | -34.56% | 0.05 | 2 | 90 | 0.38 | 0.51 | 0.02 | -0.11 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 185.00 | 6.30 | 7.40 | 6.85 | 6.90 | -5.50 | -44.36% | 0.04 | 1 | 31 | 0.38 | 0.42 | 0.02 | -0.11 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 190.00 | 4.50 | 5.60 | 5.05 | 6.00 | -2.00 | -25.00% | 0.03 | 5 | 5,550 | 0.38 | 0.35 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 195.00 | 3.20 | 4.00 | 3.60 | 4.68 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.37 | 0.29 | 0.01 | -0.10 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 200.00 | 2.20 | 3.60 | 2.90 | 3.80 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.39 | 0.24 | 0.01 | -0.09 | 4/27/2026 | 5/4/2026 3:59:52 PM EST |
| 210.00 | 1.00 | 2.00 | 1.50 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.39 | 0.16 | 0.01 | -0.07 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 220.00 | 0.45 | 3.10 | 1.78 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.46 | 0.10 | 0.01 | -0.05 | 4/28/2026 | 5/4/2026 3:59:52 PM EST |
| 230.00 | 0.00 | 2.60 | 1.30 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.61 | 0.06 | 0.00 | -0.04 | 4/10/2026 | 5/4/2026 3:59:52 PM EST |
| 240.00 | 0.00 | 2.35 | 1.18 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 214 | 0.66 | 0.03 | 0.00 | -0.02 | 4/6/2026 | 5/4/2026 3:59:52 PM EST |
| 250.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 428 | 0.63 | 0.02 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 260.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 11 | 0.69 | 0.01 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 270.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 16 | 0.69 | 0.01 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 280.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 4 | 0.73 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 290.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 4 | 0.75 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 300.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 20 | 0.79 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 7 | 1.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 1.09 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 340.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 3 | 1.13 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 350.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.17 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 5/4/2026 3:59:52 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 9 | 1.21 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 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 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 1.22 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.14 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 2.30 | 1.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 5/4/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 120.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 9 | 0.76 | -0.01 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 125.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.84 | -0.01 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 130.00 | 0.00 | 2.50 | 1.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.01 | 4/13/2026 | 5/4/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 2.30 | 1.15 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.69 | -0.03 | 0.00 | -0.02 | 4/9/2026 | 5/4/2026 3:59:52 PM EST |
| 140.00 | 0.30 | 1.20 | 0.75 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 116 | 0.46 | -0.05 | 0.00 | -0.04 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 145.00 | 0.40 | 1.00 | 0.70 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 4,002 | 0.41 | -0.07 | 0.00 | -0.06 | 4/30/2026 | 5/4/2026 3:59:52 PM EST |
| 150.00 | 1.05 | 2.40 | 1.73 | 1.25 | -1.29 | -50.79% | 0.01 | 1 | 23 | 0.46 | -0.10 | 0.01 | -0.06 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 155.00 | 1.60 | 2.10 | 1.85 | 1.84 | +0.69 | +60.00% | 0.01 | 1 | 85 | 0.41 | -0.14 | 0.01 | -0.08 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 160.00 | 2.35 | 3.40 | 2.88 | 2.66 | +0.66 | +33.00% | 0.02 | 5 | 61 | 0.41 | -0.19 | 0.01 | -0.08 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 165.00 | 3.50 | 4.20 | 3.85 | 4.26 | +1.44 | +51.07% | 0.02 | 40 | 26 | 0.39 | -0.25 | 0.01 | -0.09 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 170.00 | 5.00 | 6.20 | 5.60 | 5.30 | +1.30 | +32.50% | 0.03 | 2 | 88 | 0.39 | -0.32 | 0.02 | -0.10 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 175.00 | 6.90 | 7.90 | 7.40 | 7.10 | +2.10 | +42.00% | 0.04 | 1 | 26 | 0.37 | -0.41 | 0.02 | -0.11 | 5/4/2026 | 5/4/2026 3:59:52 PM EST |
| 180.00 | 9.20 | 10.50 | 9.85 | 7.30 | 0.00 | 0.00% | 0.05 | 0 | 40 | 0.37 | -0.49 | 0.02 | -0.11 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 185.00 | 12.10 | 13.90 | 13.00 | 10.90 | 0.00 | 0.00% | 0.07 | 0 | 44 | 0.38 | -0.58 | 0.02 | -0.11 | 5/1/2026 | 5/4/2026 3:59:52 PM EST |
| 190.00 | 15.30 | 17.20 | 16.25 | 18.20 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.37 | -0.65 | 0.02 | -0.10 | 4/15/2026 | 5/4/2026 3:59:52 PM EST |
| 195.00 | 19.00 | 20.60 | 19.80 | 19.50 | 0.00 | 0.00% | 0.10 | 0 | 39 | 0.36 | -0.71 | 0.01 | -0.10 | 4/22/2026 | 5/4/2026 3:59:52 PM EST |
| 200.00 | 22.20 | 25.10 | 23.65 | 17.00 | 0.00 | 0.00% | 0.12 | 0 | 597 | 0.33 | -0.76 | 0.01 | -0.09 | 3/31/2026 | 5/4/2026 3:59:52 PM EST |
| 210.00 | 30.50 | 34.00 | 32.25 | % | 0.15 | 0 | 227 | 0.47 | -0.84 | 0.01 | -0.07 | 5/4/2026 3:59:52 PM EST | |||
| 220.00 | 39.90 | 43.40 | 41.65 | 51.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.51 | -0.90 | 0.01 | -0.05 | 4/14/2026 | 5/4/2026 3:59:52 PM EST |
| 230.00 | 49.60 | 53.10 | 51.35 | % | 0.22 | 0 | 1 | 0.60 | -0.94 | 0.00 | -0.04 | 5/4/2026 3:59:52 PM EST | |||
| 240.00 | 59.40 | 63.20 | 61.30 | % | 0.26 | 0 | 0 | 0.66 | -0.97 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 250.00 | 69.40 | 73.40 | 71.40 | % | 0.29 | 0 | 0 | 0.74 | -0.98 | 0.00 | -0.02 | 5/4/2026 3:59:52 PM EST | |||
| 260.00 | 79.40 | 83.40 | 81.40 | % | 0.31 | 0 | 0 | 0.78 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 270.00 | 89.40 | 93.20 | 91.30 | % | 0.34 | 0 | 0 | 0.84 | -0.99 | 0.00 | -0.01 | 5/4/2026 3:59:52 PM EST | |||
| 280.00 | 99.30 | 103.40 | 101.35 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 290.00 | 109.40 | 113.20 | 111.30 | % | 0.38 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 300.00 | 119.40 | 123.20 | 121.30 | % | 0.40 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 310.00 | 129.40 | 133.40 | 131.40 | % | 0.42 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 320.00 | 139.40 | 143.20 | 141.30 | % | 0.44 | 0 | 0 | 1.09 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 330.00 | 149.40 | 153.40 | 151.40 | % | 0.46 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 340.00 | 159.40 | 163.40 | 161.40 | % | 0.47 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 350.00 | 169.40 | 173.40 | 171.40 | % | 0.49 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST | |||
| 360.00 | 179.40 | 183.40 | 181.40 | % | 0.50 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 5/4/2026 3:59:52 PM EST |