Options Chain for VERISK ANALYTICS INC COM (VRSK) - $273.50 as of 9/6/2024 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 154.60 | 158.70 | % | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 120.00 | 149.60 | 153.70 | % | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 144.60 | 148.70 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 139.60 | 143.70 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 135.00 | 134.60 | 138.70 | % | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 140.00 | 129.60 | 133.70 | 131.80 | 0.00 | 0.00% | 0 | 2 | 2.15 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 145.00 | 124.60 | 128.70 | % | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 119.60 | 123.70 | % | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 114.60 | 118.70 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 109.60 | 113.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 104.70 | 108.70 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 99.80 | 103.80 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 94.60 | 98.80 | % | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 180.00 | 89.60 | 93.80 | 94.20 | 0.00 | 0.00% | 0 | 1 | 1.45 | 1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 84.80 | 88.80 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 190.00 | 79.60 | 83.70 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 195.00 | 74.70 | 78.80 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:56 PM EST | |||
| 200.00 | 69.80 | 73.80 | 52.74 | 0.00 | 0.00% | 0 | 10 | 1.14 | 1.00 | 0.00 | -0.01 | 5/13/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 59.70 | 63.80 | 42.37 | 0.00 | 0.00% | 0 | 20 | 0.99 | 1.00 | 0.00 | -0.01 | 5/13/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 50.20 | 53.80 | 51.92 | 0.00 | 0.00% | 0 | 18 | 0.85 | 1.00 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 40.30 | 43.60 | 38.00 | 0.00 | 0.00% | 0 | 77 | 0.69 | 1.00 | 0.00 | -0.01 | 6/12/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 30.50 | 33.60 | 31.08 | 0.00 | 0.00% | 0 | 48 | 0.55 | 0.99 | 0.00 | -0.02 | 8/22/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 20.70 | 24.10 | 22.90 | 0.00 | 0.00% | 0 | 40 | 0.46 | 0.94 | 0.01 | -0.08 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 11.70 | 13.90 | 14.28 | 0.00 | 0.00% | 0 | 50 | 0.30 | 0.84 | 0.02 | -0.13 | 9/5/2024 | 9/6/2024 3:59:56 PM EST |
| 270.00 | 5.20 | 5.70 | 6.40 | -0.40 | -5.89% | 2 | 238 | 0.20 | 0.58 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 280.00 | 1.05 | 1.55 | 1.30 | -0.80 | -38.10% | 18 | 964 | 0.19 | 0.21 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 290.00 | 0.10 | 2.40 | 0.30 | 0.00 | 0.00% | 4 | 26 | 0.28 | 0.03 | 0.01 | -0.03 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 300.00 | 0.00 | 2.20 | 0.21 | 0.00 | 0.00% | 0 | 14 | 0.49 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:56 PM EST |
| 310.00 | 0.00 | 2.10 | 0.30 | 0.00 | 0.00% | 0 | 29 | 0.59 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 320.00 | 0.05 | 1.05 | 0.25 | 0.00 | 0.00% | 0 | 29 | 0.46 | 0.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 330.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.00 | 0.00 | 0.00 | 2/1/2024 | 9/6/2024 3:59:56 PM EST |
| 340.00 | 0.00 | 2.15 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.85 | 0.00 | 0.00 | 0.00 | 2/6/2024 | 9/6/2024 3:59:56 PM EST |
| 350.00 | 0.00 | 2.15 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.00 | 0.00 | 0.00 | 6/21/2024 | 9/6/2024 3:59:56 PM EST |
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 1 | 1.87 | 0.00 | 0.00 | 0.00 | 5/20/2024 | 9/6/2024 3:59:56 PM EST |
| 120.00 | 0.00 | 1.95 | % | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 2.51 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 2.40 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 145.00 | 0.00 | 0.20 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 175.00 | 0.00 | 0.25 | 1.80 | 0.00 | 0.00% | 0 | 1 | 1.05 | 0.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 3:59:56 PM EST |
| 180.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 9/6/2024 3:59:56 PM EST |
| 185.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 41 | 1.39 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 9/6/2024 3:59:56 PM EST |
| 190.00 | 0.00 | 2.00 | 1.43 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.00 | 0.00 | -0.01 | 3/28/2024 | 9/6/2024 3:59:56 PM EST |
| 195.00 | 0.00 | 2.15 | 2.40 | 0.00 | 0.00% | 0 | 9 | 1.24 | 0.00 | 0.00 | -0.01 | 5/30/2024 | 9/6/2024 3:59:56 PM EST |
| 200.00 | 0.00 | 2.15 | 1.30 | 0.00 | 0.00% | 0 | 16 | 1.16 | 0.00 | 0.00 | -0.01 | 5/3/2024 | 9/6/2024 3:59:56 PM EST |
| 210.00 | 0.00 | 2.20 | 2.64 | 0.00 | 0.00% | 0 | 14 | 1.02 | 0.00 | 0.00 | -0.01 | 6/14/2024 | 9/6/2024 3:59:56 PM EST |
| 220.00 | 0.00 | 1.00 | 1.71 | 0.00 | 0.00% | 0 | 28 | 0.72 | 0.00 | 0.00 | -0.01 | 6/7/2024 | 9/6/2024 3:59:56 PM EST |
| 230.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 15 | 0.74 | 0.00 | 0.00 | -0.01 | 7/10/2024 | 9/6/2024 3:59:56 PM EST |
| 240.00 | 0.00 | 2.20 | 0.40 | 0.00 | 0.00% | 0 | 67 | 0.60 | -0.01 | 0.00 | -0.02 | 8/20/2024 | 9/6/2024 3:59:56 PM EST |
| 250.00 | 0.30 | 0.60 | 0.40 | -3.00 | -88.24% | 1 | 33 | 0.29 | -0.06 | 0.01 | -0.08 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 260.00 | 0.60 | 1.55 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.23 | -0.16 | 0.02 | -0.13 | 8/30/2024 | 9/6/2024 3:59:56 PM EST |
| 270.00 | 3.10 | 3.90 | 3.27 | +0.40 | +13.94% | 5 | 59 | 0.21 | -0.42 | 0.04 | -0.16 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 280.00 | 7.50 | 10.90 | 9.18 | -0.32 | -3.37% | 5 | 28 | 0.28 | -0.79 | 0.03 | -0.10 | 9/6/2024 | 9/6/2024 3:59:56 PM EST |
| 290.00 | 16.90 | 19.90 | 17.20 | 0.00 | 0.00% | 0 | 0 | 0.36 | -0.97 | 0.01 | -0.03 | 8/28/2024 | 9/6/2024 3:59:56 PM EST |
| 300.00 | 26.60 | 30.70 | 25.30 | 0.00 | 0.00% | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/3/2024 | 9/6/2024 3:59:56 PM EST |
| 310.00 | 36.60 | 40.20 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 320.00 | 46.50 | 50.20 | 51.50 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 7/31/2024 | 9/6/2024 3:59:56 PM EST |
| 330.00 | 56.50 | 60.50 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.81 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 340.00 | 66.40 | 70.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 350.00 | 76.70 | 80.00 | % | 0 | 0 | 0.92 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 360.00 | 86.40 | 90.10 | 93.00 | 0.00 | 0.00% | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 9/6/2024 3:59:56 PM EST |
| 370.00 | 96.40 | 99.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 380.00 | 106.40 | 110.50 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 390.00 | 116.40 | 120.50 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST | |||
| 400.00 | 126.30 | 130.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:56 PM EST |