Options Chain for VERISK ANALYTICS INC COM (VRSK) - $246.09 as of 10/8/2025 4:52:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 82.40 | 84.70 | 83.55 | % | 0.52 | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 77.30 | 79.70 | 78.50 | % | 0.48 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 72.70 | 74.70 | 73.70 | % | 0.43 | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 67.10 | 69.70 | 68.40 | % | 0.39 | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 62.00 | 64.70 | 63.35 | % | 0.35 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 57.30 | 59.70 | 58.50 | % | 0.32 | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 52.40 | 54.70 | 53.55 | % | 0.28 | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 195.00 | 47.40 | 49.70 | 48.55 | % | 0.25 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 42.30 | 44.70 | 43.50 | % | 0.22 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 210.00 | 32.30 | 34.80 | 33.55 | % | 0.16 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 220.00 | 22.30 | 24.80 | 23.55 | % | 0.11 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 10/8/2025 2:58:56 PM EST | |||
| 230.00 | 12.40 | 15.20 | 13.80 | % | 0.06 | 0 | 0 | 0.41 | 0.89 | 0.02 | -0.11 | 10/8/2025 2:58:56 PM EST | |||
| 240.00 | 5.00 | 6.90 | 5.95 | 10.57 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.65 | 0.04 | -0.20 | 10/1/2025 | 10/8/2025 2:58:56 PM EST |
| 250.00 | 1.40 | 1.70 | 1.55 | 1.60 | -0.40 | -20.00% | 0.01 | 1 | 48 | 0.25 | 0.25 | 0.04 | -0.16 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 260.00 | 0.00 | 0.45 | 0.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.30 | 0.04 | 0.01 | -0.04 | 10/6/2025 | 10/8/2025 2:58:56 PM EST |
| 270.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 159 | 0.38 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 280.00 | 0.00 | 0.75 | 0.38 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.60 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 290.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.50 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 10/8/2025 2:58:56 PM EST |
| 300.00 | 0.00 | 0.75 | 0.38 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 14 | 0.81 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 10/8/2025 2:58:56 PM EST |
| 310.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.96 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 10/8/2025 2:58:56 PM EST |
| 320.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.68 | 0.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:56 PM EST |
| 330.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 340.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 350.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 360.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 370.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 380.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 390.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 400.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 160.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 170.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 180.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 185.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 190.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 220.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.49 | -0.01 | 0.00 | -0.02 | 9/22/2025 | 10/8/2025 2:58:56 PM EST |
| 230.00 | 0.25 | 0.70 | 0.48 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.28 | -0.11 | 0.02 | -0.11 | 10/3/2025 | 10/8/2025 2:58:56 PM EST |
| 240.00 | 1.45 | 2.65 | 2.05 | 2.11 | +0.29 | +15.94% | 0.01 | 2 | 31 | 0.23 | -0.35 | 0.04 | -0.20 | 10/8/2025 | 10/8/2025 2:58:56 PM EST |
| 250.00 | 6.90 | 8.90 | 7.90 | 7.39 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.25 | -0.75 | 0.04 | -0.16 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 260.00 | 15.70 | 18.40 | 17.05 | 15.20 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.50 | -0.96 | 0.01 | -0.04 | 10/7/2025 | 10/8/2025 2:58:56 PM EST |
| 270.00 | 25.60 | 28.30 | 26.95 | 23.80 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.66 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/8/2025 2:58:56 PM EST |
| 280.00 | 35.60 | 38.30 | 36.95 | 25.15 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:56 PM EST |
| 290.00 | 45.60 | 48.30 | 46.95 | % | 0.16 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 300.00 | 55.60 | 58.30 | 56.95 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 310.00 | 65.60 | 68.30 | 66.95 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 320.00 | 75.20 | 78.30 | 76.75 | % | 0.24 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 330.00 | 85.60 | 88.30 | 86.95 | % | 0.26 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 340.00 | 95.60 | 98.20 | 96.90 | % | 0.29 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 350.00 | 105.60 | 108.30 | 106.95 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 360.00 | 115.60 | 118.30 | 116.95 | % | 0.32 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 370.00 | 125.60 | 128.20 | 126.90 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 380.00 | 135.60 | 138.30 | 136.95 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 390.00 | 145.30 | 148.30 | 146.80 | % | 0.38 | 0 | 0 | 1.91 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST | |||
| 400.00 | 154.60 | 158.30 | 156.45 | % | 0.39 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/8/2025 2:58:56 PM EST |