Options Chain for VERISK ANALYTICS INC COM (VRSK) - $217.04 as of 2/2/2026 9:35:58 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 | 73.70 | 76.90 | 75.30 | % | 0.54 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 145.00 | 68.60 | 72.00 | 70.30 | % | 0.48 | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 150.00 | 63.80 | 67.00 | 65.40 | % | 0.44 | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 155.00 | 58.60 | 62.10 | 60.35 | % | 0.39 | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 160.00 | 54.00 | 57.10 | 55.55 | % | 0.35 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 165.00 | 49.00 | 52.20 | 50.60 | % | 0.31 | 0 | 0 | 1.03 | 0.99 | 0.00 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 170.00 | 44.10 | 47.10 | 45.60 | % | 0.27 | 0 | 0 | 0.94 | 0.98 | 0.00 | -0.04 | 2/2/2026 9:58:52 AM EST | |||
| 175.00 | 39.20 | 42.30 | 40.75 | % | 0.23 | 0 | 0 | 0.87 | 0.98 | 0.00 | -0.05 | 2/2/2026 9:58:52 AM EST | |||
| 180.00 | 34.20 | 37.50 | 35.85 | % | 0.20 | 0 | 0 | 0.79 | 0.95 | 0.00 | -0.09 | 2/2/2026 9:58:52 AM EST | |||
| 185.00 | 29.50 | 32.70 | 31.10 | % | 0.17 | 0 | 0 | 0.66 | 0.93 | 0.01 | -0.11 | 2/2/2026 9:58:52 AM EST | |||
| 190.00 | 25.00 | 28.00 | 26.50 | % | 0.14 | 0 | 0 | 0.64 | 0.90 | 0.01 | -0.12 | 2/2/2026 9:58:52 AM EST | |||
| 195.00 | 20.60 | 23.50 | 22.05 | % | 0.11 | 0 | 0 | 0.57 | 0.84 | 0.01 | -0.17 | 2/2/2026 9:58:52 AM EST | |||
| 200.00 | 16.50 | 19.30 | 17.90 | % | 0.09 | 0 | 0 | 0.44 | 0.78 | 0.01 | -0.20 | 2/2/2026 9:58:52 AM EST | |||
| 210.00 | 9.50 | 10.70 | 10.10 | 12.19 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.45 | 0.64 | 0.02 | -0.22 | 1/22/2026 | 2/2/2026 9:58:52 AM EST |
| 220.00 | 4.10 | 5.70 | 4.90 | 6.20 | 0.00 | 0.00% | 0.02 | 0 | 37 | 0.41 | 0.44 | 0.02 | -0.22 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 230.00 | 0.40 | 2.55 | 1.48 | 3.30 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.40 | 0.24 | 0.02 | -0.16 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 240.00 | 0.00 | 2.75 | 1.38 | 1.55 | 0.00 | 0.00% | 0.01 | 0 | 95 | 0.52 | 0.10 | 0.01 | -0.10 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 250.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.46 | 0.03 | 0.01 | -0.04 | 1/27/2026 | 2/2/2026 9:58:52 AM EST |
| 260.00 | 0.05 | 2.35 | 1.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 163 | 0.53 | 0.01 | 0.00 | -0.01 | 1/16/2026 | 2/2/2026 9:58:52 AM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 280.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.68 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/2/2026 9:58:52 AM EST |
| 290.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 300.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 310.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 320.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 145.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 150.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 155.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 160.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | -0.02 | 2/2/2026 9:58:52 AM EST | |||
| 165.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.02 | -0.01 | 0.00 | -0.03 | 2/2/2026 9:58:52 AM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 0.70 | -0.02 | 0.00 | -0.04 | 2/2/2026 9:58:52 AM EST | |||
| 175.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | -0.02 | 0.00 | -0.05 | 2/2/2026 9:58:52 AM EST | |||
| 180.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.56 | -0.05 | 0.00 | -0.09 | 2/2/2026 9:58:52 AM EST | |||
| 185.00 | 0.15 | 2.70 | 1.43 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.53 | -0.07 | 0.01 | -0.11 | 12/30/2025 | 2/2/2026 9:58:52 AM EST |
| 190.00 | 0.00 | 2.40 | 1.20 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.60 | -0.10 | 0.01 | -0.12 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 195.00 | 0.25 | 2.75 | 1.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.41 | -0.16 | 0.01 | -0.17 | 1/20/2026 | 2/2/2026 9:58:52 AM EST |
| 200.00 | 0.35 | 2.50 | 1.43 | 2.03 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.33 | -0.22 | 0.01 | -0.20 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 210.00 | 3.30 | 5.70 | 4.50 | 4.37 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.37 | -0.36 | 0.02 | -0.22 | 1/30/2026 | 2/2/2026 9:58:52 AM EST |
| 220.00 | 8.40 | 10.80 | 9.60 | 8.70 | 0.00 | 0.00% | 0.04 | 0 | 36 | 0.35 | -0.56 | 0.02 | -0.22 | 1/26/2026 | 2/2/2026 9:58:52 AM EST |
| 230.00 | 15.00 | 18.40 | 16.70 | 14.83 | 0.00 | 0.00% | 0.07 | 0 | 23 | 0.32 | -0.76 | 0.02 | -0.16 | 1/28/2026 | 2/2/2026 9:58:52 AM EST |
| 240.00 | 23.90 | 26.60 | 25.25 | % | 0.11 | 0 | 0 | 0.46 | -0.90 | 0.01 | -0.10 | 2/2/2026 9:58:52 AM EST | |||
| 250.00 | 33.60 | 36.80 | 35.20 | % | 0.14 | 0 | 0 | 0.53 | -0.97 | 0.01 | -0.04 | 2/2/2026 9:58:52 AM EST | |||
| 260.00 | 43.50 | 46.60 | 45.05 | % | 0.17 | 0 | 0 | 0.61 | -0.99 | 0.00 | -0.01 | 2/2/2026 9:58:52 AM EST | |||
| 270.00 | 53.50 | 56.30 | 54.90 | % | 0.20 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 280.00 | 63.40 | 66.90 | 65.15 | % | 0.23 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 290.00 | 73.40 | 76.90 | 75.15 | % | 0.26 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 300.00 | 83.40 | 87.10 | 85.25 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 310.00 | 93.30 | 97.20 | 95.25 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST | |||
| 320.00 | 103.30 | 107.30 | 105.30 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 2/2/2026 9:58:52 AM EST |