Options Chain for VERISK ANALYTICS INC COM (VRSK) - $264.19 as of 8/13/2025 9:25:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 77.30 | 81.10 | 79.20 | % | 0.43 | 0 | 0 | 3.39 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 190.00 | 72.30 | 76.10 | 74.20 | % | 0.39 | 0 | 0 | 3.18 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 195.00 | 67.80 | 71.10 | 69.45 | % | 0.36 | 0 | 0 | 2.98 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 200.00 | 62.30 | 66.10 | 64.20 | % | 0.32 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 210.00 | 52.30 | 56.10 | 54.20 | % | 0.26 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 220.00 | 42.80 | 46.00 | 44.40 | % | 0.20 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 32.90 | 36.00 | 34.45 | 33.52 | 0.00 | 0.00% | 0.15 | 0 | 2 | 1.62 | 1.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 240.00 | 22.80 | 25.80 | 24.30 | % | 0.10 | 0 | 0 | 1.20 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 12.50 | 16.10 | 14.30 | % | 0.06 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 260.00 | 3.60 | 6.00 | 4.80 | 4.00 | +1.85 | +86.05% | 0.02 | 1 | 1 | 0.45 | 0.84 | 0.06 | -0.29 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 0.00 | 1.35 | 0.68 | 0.20 | +0.01 | +5.27% | 0.00 | 7 | 10 | 0.45 | 0.08 | 0.04 | -0.13 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.25 | -83.34% | 0.00 | 4 | 45 | 0.66 | 0.00 | 0.00 | 0.00 | 8/13/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 0.00 | 2.15 | 1.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.26 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.74 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 353 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 330.00 | 0.00 | 1.15 | 0.58 | 0.43 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/13/2025 3:59:55 PM EST |
| 340.00 | 0.00 | 1.15 | 0.58 | 0.36 | 0.00 | 0.00% | 0.00 | 0 | 21 | 2.15 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 350.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 360.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 370.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 380.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 430.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.58 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 440.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 450.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 185.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 195.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.69 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/13/2025 3:59:55 PM EST |
| 260.00 | 0.00 | 1.45 | 0.73 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.40 | -0.16 | 0.06 | -0.29 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 270.00 | 4.70 | 7.20 | 5.95 | 8.20 | 0.00 | 0.00% | 0.02 | 0 | 20 | 0.47 | -0.92 | 0.04 | -0.13 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 280.00 | 14.30 | 17.80 | 16.05 | 15.00 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.93 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/13/2025 3:59:55 PM EST |
| 290.00 | 24.30 | 27.20 | 25.75 | 29.66 | 0.00 | 0.00% | 0.09 | 0 | 7 | 1.09 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 300.00 | 34.20 | 37.80 | 36.00 | 35.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 1.53 | -1.00 | 0.00 | 0.00 | 8/8/2025 | 8/13/2025 3:59:55 PM EST |
| 310.00 | 44.30 | 47.80 | 46.05 | 49.68 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/13/2025 3:59:55 PM EST |
| 320.00 | 54.00 | 57.80 | 55.90 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 8/13/2025 3:59:55 PM EST |
| 330.00 | 64.10 | 67.70 | 65.90 | % | 0.20 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 340.00 | 74.10 | 77.80 | 75.95 | 27.50 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 | 8/13/2025 3:59:55 PM EST |
| 350.00 | 84.30 | 87.80 | 86.05 | % | 0.25 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 360.00 | 94.00 | 97.70 | 95.85 | % | 0.27 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 370.00 | 104.00 | 107.80 | 105.90 | % | 0.29 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 380.00 | 114.10 | 117.40 | 115.75 | % | 0.30 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 390.00 | 124.00 | 127.70 | 125.85 | % | 0.32 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 400.00 | 134.00 | 137.80 | 135.90 | % | 0.34 | 0 | 0 | 3.53 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 410.00 | 144.10 | 147.60 | 145.85 | % | 0.36 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 420.00 | 154.00 | 157.70 | 155.85 | % | 0.37 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 430.00 | 164.10 | 167.80 | 165.95 | % | 0.39 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 440.00 | 174.10 | 177.80 | 175.95 | % | 0.40 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST | |||
| 450.00 | 184.00 | 187.80 | 185.90 | % | 0.41 | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 8/13/2025 3:59:55 PM EST |