Options Chain for VERISK ANALYTICS INC COM (VRSK) - $267.86 as of 8/18/2025 11:49:00 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 125.50 | 128.50 | 127.00 | % | 0.91 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 145.00 | 120.50 | 123.50 | 122.00 | % | 0.84 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 150.00 | 115.70 | 118.70 | 117.20 | % | 0.78 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 155.00 | 110.60 | 113.60 | 112.10 | % | 0.72 | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 160.00 | 105.60 | 108.60 | 107.10 | % | 0.67 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 165.00 | 100.50 | 103.50 | 102.00 | % | 0.62 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 170.00 | 95.40 | 98.40 | 96.90 | % | 0.57 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 175.00 | 90.40 | 93.20 | 91.80 | % | 0.52 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 180.00 | 85.80 | 88.80 | 87.30 | % | 0.48 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 185.00 | 80.60 | 83.60 | 82.10 | % | 0.44 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 190.00 | 75.40 | 78.40 | 76.90 | 90.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.84 | 1.00 | 0.00 | 0.00 | 1/16/2025 | 8/18/2025 10:58:52 AM EST |
| 195.00 | 70.60 | 73.60 | 72.10 | % | 0.37 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 200.00 | 65.50 | 68.50 | 67.00 | 124.15 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 8/18/2025 10:58:52 AM EST |
| 210.00 | 55.50 | 58.50 | 57.00 | % | 0.27 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 220.00 | 45.60 | 48.30 | 46.95 | 94.10 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | 1.00 | 0.00 | -0.01 | 5/7/2025 | 8/18/2025 10:58:52 AM EST |
| 230.00 | 35.70 | 38.50 | 37.10 | % | 0.16 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 8/18/2025 10:58:52 AM EST | |||
| 240.00 | 26.00 | 28.70 | 27.35 | 30.00 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.39 | 0.94 | 0.01 | -0.05 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 250.00 | 17.60 | 19.60 | 18.60 | 17.66 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.26 | 0.84 | 0.01 | -0.08 | 8/11/2025 | 8/18/2025 10:58:52 AM EST |
| 260.00 | 9.90 | 10.90 | 10.40 | 12.30 | 0.00 | 0.00% | 0.04 | 0 | 13 | 0.20 | 0.67 | 0.02 | -0.10 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 270.00 | 4.30 | 4.80 | 4.55 | 4.60 | -0.60 | -11.54% | 0.02 | 4 | 75 | 0.18 | 0.40 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 280.00 | 1.35 | 1.65 | 1.50 | 1.25 | -1.65 | -56.90% | 0.01 | 12 | 78 | 0.18 | 0.18 | 0.02 | -0.07 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 290.00 | 0.35 | 0.75 | 0.55 | 0.50 | -0.15 | -23.08% | 0.00 | 5 | 145 | 0.20 | 0.07 | 0.01 | -0.04 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 300.00 | 0.15 | 0.65 | 0.40 | 0.54 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.23 | 0.02 | 0.00 | -0.02 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 310.00 | 0.10 | 0.60 | 0.35 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.27 | 0.01 | 0.00 | -0.01 | 8/13/2025 | 8/18/2025 10:58:52 AM EST |
| 320.00 | 0.25 | 0.30 | 0.28 | 0.25 | -0.04 | -13.80% | 0.00 | 15 | 2,752 | 0.32 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 330.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 56 | 0.40 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/18/2025 10:58:52 AM EST |
| 340.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 98 | 0.44 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/18/2025 10:58:52 AM EST |
| 350.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.48 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/18/2025 10:58:52 AM EST |
| 360.00 | 0.00 | 0.50 | 0.25 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.52 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 8/18/2025 10:58:52 AM EST |
| 370.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.56 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 8/18/2025 10:58:52 AM EST |
| 380.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.60 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 8/18/2025 10:58:52 AM EST |
| 390.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.64 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 8/18/2025 10:58:52 AM EST |
| 400.00 | 0.00 | 0.50 | 0.25 | 1.44 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 8/18/2025 10:58:52 AM EST |
| 410.00 | 0.00 | 0.50 | 0.25 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 8/18/2025 10:58:52 AM EST |
| 420.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.74 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 8/18/2025 10:58:52 AM EST |
| 430.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 140.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.06 | 0.00 | 0.00 | 0.00 | 5/28/2025 | 8/18/2025 10:58:52 AM EST |
| 145.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 150.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 155.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 160.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 165.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 170.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 175.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 180.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 185.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 190.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.62 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 8/18/2025 10:58:52 AM EST |
| 195.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.58 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/18/2025 10:58:52 AM EST |
| 200.00 | 0.00 | 0.50 | 0.25 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.54 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 8/18/2025 10:58:52 AM EST |
| 210.00 | 0.00 | 0.50 | 0.25 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 8/18/2025 10:58:52 AM EST |
| 220.00 | 0.00 | 0.50 | 0.25 | 0.72 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.38 | 0.00 | 0.00 | -0.01 | 6/20/2025 | 8/18/2025 10:58:52 AM EST |
| 230.00 | 0.05 | 0.55 | 0.30 | 0.67 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.26 | -0.02 | 0.00 | -0.03 | 6/4/2025 | 8/18/2025 10:58:52 AM EST |
| 240.00 | 0.30 | 0.80 | 0.55 | 0.94 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.23 | -0.06 | 0.01 | -0.05 | 8/8/2025 | 8/18/2025 10:58:52 AM EST |
| 250.00 | 1.00 | 1.40 | 1.20 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 345 | 0.21 | -0.16 | 0.01 | -0.08 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 260.00 | 2.85 | 3.30 | 3.08 | 3.24 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.19 | -0.33 | 0.02 | -0.10 | 8/15/2025 | 8/18/2025 10:58:52 AM EST |
| 270.00 | 7.00 | 7.50 | 7.25 | 7.60 | +0.60 | +8.58% | 0.03 | 4 | 36 | 0.17 | -0.60 | 0.03 | -0.09 | 8/18/2025 | 8/18/2025 10:58:52 AM EST |
| 280.00 | 13.80 | 15.10 | 14.45 | 13.17 | 0.00 | 0.00% | 0.05 | 0 | 68 | 0.20 | -0.82 | 0.02 | -0.07 | 8/14/2025 | 8/18/2025 10:58:52 AM EST |
| 290.00 | 22.60 | 25.60 | 24.10 | 13.00 | 0.00 | 0.00% | 0.08 | 0 | 91 | 0.25 | -0.93 | 0.01 | -0.04 | 7/30/2025 | 8/18/2025 10:58:52 AM EST |
| 300.00 | 32.30 | 35.30 | 33.80 | 35.70 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.02 | 8/5/2025 | 8/18/2025 10:58:52 AM EST |
| 310.00 | 42.50 | 45.40 | 43.95 | 14.00 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 7/9/2025 | 8/18/2025 10:58:52 AM EST |
| 320.00 | 52.30 | 55.10 | 53.70 | 14.43 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/18/2025 10:58:52 AM EST |
| 330.00 | 62.30 | 65.20 | 63.75 | % | 0.19 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 340.00 | 72.20 | 75.20 | 73.70 | 44.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 8/18/2025 10:58:52 AM EST |
| 350.00 | 82.30 | 85.30 | 83.80 | 85.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/18/2025 10:58:52 AM EST |
| 360.00 | 92.20 | 95.20 | 93.70 | 62.89 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 7/24/2025 | 8/18/2025 10:58:52 AM EST |
| 370.00 | 102.20 | 105.20 | 103.70 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 380.00 | 112.20 | 115.20 | 113.70 | % | 0.30 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 390.00 | 122.20 | 125.20 | 123.70 | % | 0.32 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 400.00 | 132.20 | 135.20 | 133.70 | % | 0.33 | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 410.00 | 142.20 | 145.20 | 143.70 | % | 0.35 | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 420.00 | 152.30 | 155.30 | 153.80 | % | 0.37 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST | |||
| 430.00 | 162.30 | 165.30 | 163.80 | % | 0.38 | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 8/18/2025 10:58:52 AM EST |