Options Chain for VERISK ANALYTICS INC COM (VRSK) - $178.86 as of 8/18/2026 10:16:12 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 | 51.90 | 55.90 | 53.90 | 51.50 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 130.00 | 46.90 | 50.90 | 48.90 | 46.53 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.96 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 135.00 | 41.90 | 46.00 | 43.95 | % | 0.33 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 140.00 | 37.50 | 41.00 | 39.25 | % | 0.28 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 145.00 | 32.90 | 36.10 | 34.50 | % | 0.24 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 150.00 | 28.00 | 31.00 | 29.50 | % | 0.20 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 155.00 | 22.70 | 26.00 | 24.35 | % | 0.16 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 160.00 | 18.00 | 21.00 | 19.50 | % | 0.12 | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 165.00 | 12.90 | 16.10 | 14.50 | % | 0.09 | 0 | 0 | 1.26 | 0.98 | 0.01 | -0.04 | 8/18/2026 3:59:47 PM EST | |||
| 170.00 | 7.70 | 11.10 | 9.40 | % | 0.06 | 0 | 0 | 0.96 | 0.92 | 0.02 | -0.20 | 8/18/2026 3:59:47 PM EST | |||
| 175.00 | 3.60 | 6.10 | 4.85 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.79 | 0.74 | 0.05 | -0.40 | 8/13/2026 | 8/18/2026 3:59:47 PM EST |
| 180.00 | 0.05 | 2.90 | 1.48 | 3.82 | +2.80 | +274.51% | 0.01 | 1 | 13 | 0.31 | 0.46 | 0.06 | -0.47 | 8/18/2026 | 8/18/2026 3:59:47 PM EST |
| 185.00 | 0.00 | 2.30 | 1.15 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 440 | 0.74 | 0.20 | 0.04 | -0.33 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 190.00 | 0.00 | 0.30 | 0.15 | 0.27 | +0.14 | +107.70% | 0.00 | 2 | 74 | 0.66 | 0.06 | 0.02 | -0.14 | 8/18/2026 | 8/18/2026 3:59:47 PM EST |
| 195.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.85 | 0.01 | 0.00 | -0.03 | 8/10/2026 | 8/18/2026 3:59:47 PM EST |
| 200.00 | 0.00 | 2.10 | 1.05 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.30 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/18/2026 3:59:47 PM EST |
| 210.00 | 0.00 | 2.15 | 1.08 | 0.02 | -0.18 | -90.00% | 0.01 | 1 | 24 | 1.64 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 3:59:47 PM EST |
| 220.00 | 0.00 | 0.40 | 0.20 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.30 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/18/2026 3:59:47 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 2.22 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/18/2026 3:59:47 PM EST |
| 240.00 | 0.00 | 0.45 | 0.23 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.80 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:47 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.72 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/18/2026 3:59:47 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.95 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 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 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.18 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:47 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/18/2026 3:59:47 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 2.39 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/18/2026 3:59:47 PM EST |
| 145.00 | 0.00 | 2.10 | 1.05 | % | 0.01 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 150.00 | 0.00 | 1.75 | 0.88 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.89 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/18/2026 3:59:47 PM EST |
| 155.00 | 0.00 | 1.65 | 0.83 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.65 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/18/2026 3:59:47 PM EST |
| 160.00 | 0.00 | 1.85 | 0.93 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 3:59:47 PM EST |
| 165.00 | 0.00 | 1.85 | 0.93 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.17 | -0.02 | 0.01 | -0.04 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 170.00 | 0.00 | 1.70 | 0.85 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.96 | -0.08 | 0.02 | -0.20 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 175.00 | 0.40 | 2.10 | 1.25 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.44 | -0.26 | 0.05 | -0.40 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 180.00 | 0.50 | 4.30 | 2.40 | 5.00 | 0.00 | 0.00% | 0.01 | 0 | 205 | 0.62 | -0.54 | 0.06 | -0.47 | 8/17/2026 | 8/18/2026 3:59:47 PM EST |
| 185.00 | 4.50 | 7.70 | 6.10 | 6.10 | -4.22 | -40.90% | 0.03 | 19 | 52 | 0.66 | -0.80 | 0.04 | -0.33 | 8/18/2026 | 8/18/2026 3:59:47 PM EST |
| 190.00 | 9.20 | 12.40 | 10.80 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 181 | 0.84 | -0.94 | 0.02 | -0.14 | 8/10/2026 | 8/18/2026 3:59:47 PM EST |
| 195.00 | 14.10 | 17.30 | 15.70 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.02 | -0.99 | 0.00 | -0.03 | 8/6/2026 | 8/18/2026 3:59:47 PM EST |
| 200.00 | 19.00 | 22.30 | 20.65 | 11.55 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.20 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/18/2026 3:59:47 PM EST |
| 210.00 | 29.00 | 32.10 | 30.55 | 24.15 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:47 PM EST |
| 220.00 | 39.00 | 42.10 | 40.55 | 34.12 | 0.00 | 0.00% | 0.18 | 0 | 25 | 1.77 | -1.00 | 0.00 | 0.00 | 8/13/2026 | 8/18/2026 3:59:47 PM EST |
| 230.00 | 49.00 | 52.30 | 50.65 | % | 0.22 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 240.00 | 59.00 | 62.70 | 60.85 | % | 0.25 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 250.00 | 69.00 | 72.10 | 70.55 | % | 0.28 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 260.00 | 79.00 | 82.60 | 80.80 | % | 0.31 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST | |||
| 270.00 | 89.00 | 92.50 | 90.75 | % | 0.34 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 8/18/2026 3:59:47 PM EST |