Options Chain for VERISK ANALYTICS INC COM (VRSK) - $284.20 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 115.00 | 167.60 | 171.40 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 120.00 | 162.50 | 166.40 | % | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 157.50 | 161.40 | % | 0 | 0 | 1.81 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 152.80 | 156.50 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 147.70 | 151.50 | % | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 142.70 | 146.30 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 137.60 | 141.50 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 132.60 | 136.50 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 127.60 | 131.60 | % | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 122.90 | 126.60 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 117.80 | 121.60 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 112.90 | 116.60 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 107.70 | 111.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 102.70 | 106.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 98.30 | 101.70 | 89.10 | 0.00 | 0.00% | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:48 PM EST |
| 190.00 | 93.30 | 96.70 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 195.00 | 88.30 | 91.70 | 74.07 | 0.00 | 0.00% | 0 | 3 | 0.82 | 1.00 | 0.00 | 0.00 | 6/12/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 83.30 | 86.80 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 210.00 | 73.50 | 76.80 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 220.00 | 63.50 | 66.90 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 230.00 | 53.60 | 57.00 | 14.75 | 0.00 | 0.00% | 0 | 7 | 0.51 | 1.00 | 0.00 | -0.01 | 4/23/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 43.60 | 47.10 | 44.23 | +12.55 | +39.62% | 4 | 9 | 0.43 | 0.99 | 0.00 | -0.02 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 33.70 | 37.20 | 22.40 | 0.00 | 0.00% | 0 | 21 | 0.35 | 0.96 | 0.00 | -0.05 | 8/7/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 24.00 | 27.50 | 29.17 | 0.00 | 0.00% | 0 | 26 | 0.29 | 0.90 | 0.01 | -0.07 | 11/14/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 16.00 | 16.90 | 14.94 | 0.00 | 0.00% | 0 | 70 | 0.22 | 0.80 | 0.02 | -0.10 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 8.60 | 9.40 | 7.50 | 0.00 | 0.00% | 0 | 108 | 0.20 | 0.62 | 0.02 | -0.11 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 3.70 | 4.20 | 3.90 | +0.70 | +21.88% | 2 | 358 | 0.19 | 0.37 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 1.00 | 1.80 | 1.10 | 0.00 | 0.00% | 0 | 780 | 0.19 | 0.21 | 0.02 | -0.09 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 0.10 | 2.50 | 1.10 | 0.00 | 0.00% | 0 | 41 | 0.31 | 0.09 | 0.01 | -0.05 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 320.00 | 0.00 | 2.25 | 0.42 | 0.00 | 0.00% | 0 | 23 | 0.33 | 0.05 | 0.01 | -0.03 | 10/4/2024 | 11/20/2024 3:59:48 PM EST |
| 330.00 | 0.00 | 2.15 | 0.90 | 0.00 | 0.00% | 0 | 3 | 0.38 | 0.02 | 0.00 | -0.02 | 8/2/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 0.00 | 2.15 | 1.45 | 0.00 | 0.00% | 0 | 5 | 0.43 | 0.01 | 0.00 | -0.01 | 7/10/2024 | 11/20/2024 3:59:48 PM EST |
| 350.00 | 0.00 | 1.75 | % | 0 | 0 | 0.43 | 0.01 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 360.00 | 0.00 | 2.15 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 400.00 | 0.00 | 2.15 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 410.00 | 0.00 | 0.05 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | 0.00 | 11/18/2024 | 11/20/2024 3:59:48 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 | 2.15 | 0.36 | 0.00 | 0.00% | 0 | 1 | 1.78 | 0.00 | 0.00 | 0.00 | 8/30/2024 | 11/20/2024 3:59:48 PM EST |
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 125.00 | 0.00 | 2.15 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 130.00 | 0.00 | 2.15 | % | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 135.00 | 0.00 | 2.15 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 170.00 | 0.00 | 2.20 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 175.00 | 0.00 | 2.20 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 180.00 | 0.00 | 2.20 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 185.00 | 0.00 | 2.20 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 190.00 | 0.00 | 2.20 | 1.85 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:48 PM EST |
| 195.00 | 0.00 | 2.25 | 2.15 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.00 | 0.00 | 0.00 | 5/21/2024 | 11/20/2024 3:59:48 PM EST |
| 200.00 | 0.00 | 2.25 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.70 | 0.00 | 0.00 | 0.00 | 8/6/2024 | 11/20/2024 3:59:48 PM EST |
| 210.00 | 0.00 | 2.30 | 0.45 | 0.00 | 0.00% | 0 | 8 | 0.62 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:48 PM EST |
| 220.00 | 0.00 | 2.35 | 0.10 | 0.00 | 0.00% | 0 | 33 | 0.54 | 0.00 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 230.00 | 0.00 | 2.30 | 0.30 | 0.00 | 0.00% | 0 | 23 | 0.50 | 0.00 | 0.00 | -0.01 | 11/6/2024 | 11/20/2024 3:59:48 PM EST |
| 240.00 | 0.00 | 1.65 | 2.75 | 0.00 | 0.00% | 0 | 18 | 0.34 | -0.01 | 0.00 | -0.02 | 10/25/2024 | 11/20/2024 3:59:48 PM EST |
| 250.00 | 0.15 | 0.70 | 0.45 | 0.00 | 0.00% | 0 | 18 | 0.29 | -0.04 | 0.00 | -0.05 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 260.00 | 0.60 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 252 | 0.23 | -0.10 | 0.01 | -0.07 | 11/19/2024 | 11/20/2024 3:59:48 PM EST |
| 270.00 | 1.45 | 1.90 | 2.50 | 0.00 | 0.00% | 0 | 838 | 0.21 | -0.20 | 0.02 | -0.10 | 11/18/2024 | 11/20/2024 3:59:48 PM EST |
| 280.00 | 4.00 | 4.50 | 5.90 | +0.80 | +15.69% | 2 | 23 | 0.19 | -0.38 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 3:59:48 PM EST |
| 290.00 | 8.90 | 9.50 | 6.40 | 0.00 | 0.00% | 0 | 37 | 0.19 | -0.63 | 0.03 | -0.10 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 300.00 | 15.50 | 17.30 | 12.00 | 0.00 | 0.00% | 0 | 5 | 0.17 | -0.79 | 0.02 | -0.09 | 11/13/2024 | 11/20/2024 3:59:48 PM EST |
| 310.00 | 23.90 | 27.40 | % | 0 | 0 | 0.32 | -0.91 | 0.01 | -0.05 | 11/20/2024 3:59:48 PM EST | |||
| 320.00 | 34.10 | 37.30 | % | 0 | 0 | 0.39 | -0.95 | 0.01 | -0.03 | 11/20/2024 3:59:48 PM EST | |||
| 330.00 | 44.00 | 47.60 | 63.00 | 0.00 | 0.00% | 0 | 0 | 0.46 | -0.98 | 0.00 | -0.02 | 8/5/2024 | 11/20/2024 3:59:48 PM EST |
| 340.00 | 53.90 | 57.70 | % | 0 | 0 | 0.52 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 350.00 | 64.00 | 67.60 | % | 0 | 0 | 0.57 | -0.99 | 0.00 | -0.01 | 11/20/2024 3:59:48 PM EST | |||
| 360.00 | 73.90 | 77.70 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 370.00 | 84.00 | 87.60 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 380.00 | 93.50 | 97.60 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 390.00 | 104.20 | 107.60 | % | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST | |||
| 400.00 | 114.00 | 117.60 | 133.00 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 8/5/2024 | 11/20/2024 3:59:48 PM EST |
| 410.00 | 123.90 | 127.60 | % | 0 | 0 | 0.87 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:48 PM EST |