Options Chain for VERISK ANALYTICS INC COM (VRSK) - $294.75 as of 5/5/2025 9:30:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 117.90 | 121.90 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 180.00 | 112.80 | 117.00 | % | 0 | 0 | 1.85 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 107.90 | 112.20 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 102.80 | 107.20 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 97.80 | 102.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 92.90 | 97.20 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 210.00 | 83.00 | 87.00 | % | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 220.00 | 72.80 | 77.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 230.00 | 63.00 | 66.80 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 240.00 | 53.10 | 57.00 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | -0.02 | 5/5/2025 3:59:59 PM EST | |||
| 250.00 | 43.30 | 47.30 | 41.73 | 0.00 | 0.00% | 0 | 3 | 0.81 | 0.99 | 0.00 | -0.08 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 33.50 | 37.50 | 32.90 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.96 | 0.00 | -0.14 | 4/9/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 24.90 | 27.90 | 30.55 | 0.00 | 0.00% | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.24 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 15.90 | 19.30 | 19.00 | 0.00 | 0.00% | 0 | 3 | 0.39 | 0.78 | 0.01 | -0.33 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 290.00 | 8.80 | 12.70 | 10.60 | +0.90 | +9.28% | 110 | 115 | 0.37 | 0.61 | 0.02 | -0.38 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 4.50 | 6.90 | 5.50 | +0.34 | +6.59% | 122 | 818 | 0.40 | 0.41 | 0.02 | -0.35 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 310.00 | 1.15 | 2.75 | 2.30 | +0.35 | +17.95% | 3 | 118 | 0.33 | 0.21 | 0.02 | -0.24 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 320.00 | 0.00 | 2.30 | 1.00 | 0.00 | 0.00% | 0 | 22 | 0.38 | 0.08 | 0.01 | -0.12 | 4/30/2025 | 5/5/2025 3:59:59 PM EST |
| 330.00 | 0.00 | 2.25 | 0.25 | 0.00 | 0.00% | 0 | 117 | 0.60 | 0.03 | 0.00 | -0.05 | 4/24/2025 | 5/5/2025 3:59:59 PM EST |
| 340.00 | 0.00 | 2.15 | % | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 350.00 | 0.00 | 2.15 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 360.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/5/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 1.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 1.95 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.10 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 175.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 8 | 1.88 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/5/2025 3:59:59 PM EST |
| 180.00 | 0.00 | 1.95 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 190.00 | 0.00 | 1.90 | % | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 195.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 200.00 | 0.00 | 2.15 | 0.16 | 0.00 | 0.00% | 0 | 200 | 1.47 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 210.00 | 0.00 | 2.15 | 1.52 | 0.00 | 0.00% | 0 | 1 | 1.32 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:59 PM EST |
| 220.00 | 0.00 | 2.05 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.20 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/5/2025 3:59:59 PM EST |
| 230.00 | 0.00 | 2.20 | 1.30 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.00 | 0.00 | 0.00 | 4/14/2025 | 5/5/2025 3:59:59 PM EST |
| 240.00 | 0.00 | 2.25 | 0.44 | 0.00 | 0.00% | 0 | 2 | 0.94 | 0.00 | 0.00 | -0.02 | 4/29/2025 | 5/5/2025 3:59:59 PM EST |
| 250.00 | 0.00 | 1.40 | 0.80 | 0.00 | 0.00% | 0 | 10 | 0.71 | -0.01 | 0.00 | -0.08 | 4/2/2025 | 5/5/2025 3:59:59 PM EST |
| 260.00 | 0.20 | 1.15 | 1.75 | 0.00 | 0.00% | 0 | 18 | 0.52 | -0.04 | 0.00 | -0.14 | 4/17/2025 | 5/5/2025 3:59:59 PM EST |
| 270.00 | 1.05 | 1.80 | 1.60 | -1.42 | -47.02% | 3 | 8 | 0.45 | -0.11 | 0.01 | -0.24 | 5/5/2025 | 5/5/2025 3:59:59 PM EST |
| 280.00 | 2.45 | 5.10 | 3.16 | 0.00 | 0.00% | 0 | 4 | 0.48 | -0.22 | 0.01 | -0.33 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 290.00 | 4.30 | 8.00 | 5.73 | 0.00 | 0.00% | 0 | 5 | 0.42 | -0.39 | 0.02 | -0.38 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 300.00 | 8.80 | 11.70 | 11.70 | 0.00 | 0.00% | 0 | 333 | 0.36 | -0.59 | 0.02 | -0.35 | 5/2/2025 | 5/5/2025 3:59:59 PM EST |
| 310.00 | 15.50 | 19.20 | % | 0 | 0 | 0.36 | -0.79 | 0.02 | -0.24 | 5/5/2025 3:59:59 PM EST | |||
| 320.00 | 24.00 | 27.70 | % | 0 | 0 | 0.45 | -0.92 | 0.01 | -0.12 | 5/5/2025 3:59:59 PM EST | |||
| 330.00 | 33.00 | 37.30 | % | 0 | 0 | 0.61 | -0.97 | 0.00 | -0.05 | 5/5/2025 3:59:59 PM EST | |||
| 340.00 | 43.10 | 47.40 | % | 0 | 0 | 0.71 | -0.99 | 0.00 | -0.01 | 5/5/2025 3:59:59 PM EST | |||
| 350.00 | 53.10 | 57.40 | % | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 360.00 | 63.00 | 67.40 | % | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 370.00 | 73.10 | 77.40 | % | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 380.00 | 83.00 | 87.40 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 390.00 | 93.10 | 97.40 | % | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 400.00 | 103.10 | 107.40 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 410.00 | 113.10 | 117.40 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 420.00 | 123.10 | 127.40 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST | |||
| 430.00 | 133.10 | 137.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:59 PM EST |