Options Chain for VERISK ANALYTICS INC COM (VRSK) - $176.94 as of 9/9/2026 6:36:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 80.90 | 85.00 | 82.95 | % | 0.87 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 100.00 | 75.90 | 80.00 | 77.95 | 81.45 | 0.00 | 0.00% | 0.78 | 0 | 0 | 2.63 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 9/9/2026 3:59:54 PM EST |
| 105.00 | 70.90 | 75.00 | 72.95 | % | 0.69 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 110.00 | 65.90 | 70.00 | 67.95 | % | 0.62 | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 115.00 | 61.00 | 65.10 | 63.05 | % | 0.55 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 120.00 | 56.00 | 60.10 | 58.05 | 74.00 | 0.00 | 0.00% | 0.48 | 0 | 1 | 1.93 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 3:59:54 PM EST |
| 125.00 | 51.00 | 55.10 | 53.05 | % | 0.42 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 130.00 | 46.00 | 50.00 | 48.00 | 58.45 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.62 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 135.00 | 41.60 | 44.70 | 43.15 | 59.20 | 0.00 | 0.00% | 0.32 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 3:59:54 PM EST |
| 140.00 | 36.00 | 39.90 | 37.95 | 54.20 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.36 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 3:59:54 PM EST |
| 145.00 | 31.10 | 34.90 | 33.00 | % | 0.23 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 150.00 | 26.20 | 29.90 | 28.05 | 45.10 | 0.00 | 0.00% | 0.19 | 0 | 2 | 1.07 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 9/9/2026 3:59:54 PM EST |
| 155.00 | 21.60 | 24.80 | 23.20 | 40.00 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.91 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/9/2026 3:59:54 PM EST |
| 160.00 | 16.70 | 19.90 | 18.30 | 34.11 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.78 | 0.98 | 0.01 | -0.02 | 8/25/2026 | 9/9/2026 3:59:54 PM EST |
| 165.00 | 11.40 | 15.20 | 13.30 | 17.55 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.67 | 0.93 | 0.02 | -0.05 | 8/18/2026 | 9/9/2026 3:59:54 PM EST |
| 170.00 | 6.90 | 10.00 | 8.45 | 6.50 | -18.10 | -73.58% | 0.05 | 1 | 18 | 0.49 | 0.80 | 0.03 | -0.13 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 175.00 | 3.10 | 7.30 | 5.20 | 2.62 | -13.95 | -84.19% | 0.03 | 2 | 65 | 0.33 | 0.62 | 0.04 | -0.18 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 180.00 | 0.50 | 4.70 | 2.60 | 2.29 | -0.46 | -16.73% | 0.01 | 1 | 186 | 0.32 | 0.41 | 0.04 | -0.19 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 185.00 | 0.65 | 3.60 | 2.13 | 1.57 | +0.21 | +15.45% | 0.01 | 1 | 33 | 0.43 | 0.22 | 0.03 | -0.14 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 190.00 | 0.40 | 1.65 | 1.03 | 0.70 | -0.06 | -7.90% | 0.01 | 11 | 47 | 0.42 | 0.09 | 0.02 | -0.08 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 195.00 | 0.05 | 1.35 | 0.70 | 0.05 | -0.36 | -87.81% | 0.00 | 1 | 353 | 0.43 | 0.03 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 200.00 | 0.00 | 2.15 | 1.08 | 0.48 | -0.29 | -37.67% | 0.01 | 112 | 414 | 0.79 | 0.01 | 0.00 | -0.01 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 342 | 0.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 9/9/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 431 | 1.16 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 9/9/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 189 | 1.32 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.47 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.87 | 0.00 | 0.00% | 0.00 | 0 | 129 | 1.61 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 9/9/2026 3:59:54 PM EST |
| 260.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 0.95 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:54 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 83 | 1.86 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 4 | 1.97 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.08 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 9/9/2026 3:59:54 PM EST |
| 300.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.28 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 320.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.38 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 330.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 95.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 100.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 13 | 2.48 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:54 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.30 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 9/9/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/9/2026 3:59:54 PM EST |
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.80 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 9/9/2026 3:59:54 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.65 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/9/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 1.49 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 9/9/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.10 | 0.55 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.11 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 890 | 0.76 | 0.00 | 0.00 | 0.00 | 9/2/2026 | 9/9/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 2.30 | 1.15 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.08 | 0.00 | 0.00 | 0.00 | 8/20/2026 | 9/9/2026 3:59:54 PM EST |
| 155.00 | 0.00 | 0.90 | 0.45 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.69 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 160.00 | 0.10 | 1.10 | 0.60 | 0.40 | +0.10 | +33.34% | 0.00 | 113 | 818 | 0.48 | -0.02 | 0.01 | -0.02 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.63 | -0.07 | 0.02 | -0.05 | 9/3/2026 | 9/9/2026 3:59:54 PM EST |
| 170.00 | 0.20 | 2.40 | 1.30 | 1.30 | -0.63 | -32.65% | 0.01 | 3 | 290 | 0.34 | -0.20 | 0.03 | -0.13 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 175.00 | 1.15 | 4.70 | 2.93 | 3.45 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.36 | -0.38 | 0.04 | -0.18 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 180.00 | 3.00 | 7.20 | 5.10 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 71 | 0.33 | -0.59 | 0.04 | -0.19 | 9/8/2026 | 9/9/2026 3:59:54 PM EST |
| 185.00 | 6.90 | 10.40 | 8.65 | 8.70 | -1.20 | -12.13% | 0.05 | 4 | 106 | 0.53 | -0.78 | 0.03 | -0.14 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 190.00 | 11.10 | 15.00 | 13.05 | 16.16 | +8.68 | +116.05% | 0.07 | 50 | 119 | 0.62 | -0.91 | 0.02 | -0.08 | 9/9/2026 | 9/9/2026 3:59:54 PM EST |
| 195.00 | 15.80 | 19.20 | 17.50 | 8.82 | 0.00 | 0.00% | 0.09 | 0 | 41 | 0.72 | -0.97 | 0.01 | -0.04 | 8/24/2026 | 9/9/2026 3:59:54 PM EST |
| 200.00 | 20.80 | 24.50 | 22.65 | 12.40 | 0.00 | 0.00% | 0.11 | 0 | 54 | 0.79 | -0.99 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 3:59:54 PM EST |
| 210.00 | 30.60 | 34.40 | 32.50 | 10.19 | 0.00 | 0.00% | 0.15 | 0 | 43 | 0.97 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/9/2026 3:59:54 PM EST |
| 220.00 | 40.70 | 43.60 | 42.15 | 39.00 | 0.00 | 0.00% | 0.19 | 0 | 4 | 1.06 | -1.00 | 0.00 | 0.00 | 4/2/2026 | 9/9/2026 3:59:54 PM EST |
| 230.00 | 50.60 | 54.50 | 52.55 | 63.60 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 9/9/2026 3:59:54 PM EST |
| 240.00 | 60.60 | 63.60 | 62.10 | % | 0.26 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 250.00 | 70.70 | 73.60 | 72.15 | % | 0.29 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 260.00 | 80.70 | 83.90 | 82.30 | % | 0.32 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 270.00 | 90.50 | 94.40 | 92.45 | % | 0.34 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 280.00 | 100.50 | 104.40 | 102.45 | % | 0.37 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 290.00 | 110.60 | 114.40 | 112.50 | % | 0.39 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 300.00 | 120.50 | 123.80 | 122.15 | % | 0.41 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 310.00 | 130.60 | 134.40 | 132.50 | % | 0.43 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 320.00 | 140.60 | 143.80 | 142.20 | % | 0.44 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST | |||
| 330.00 | 150.60 | 154.40 | 152.50 | % | 0.46 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:54 PM EST |