Options Chain for VERISK ANALYTICS INC COM (VRSK) - $224.48 as of 12/3/2025 8:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 122.50 | 126.60 | 124.55 | % | 1.25 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 105.00 | 117.50 | 121.70 | 119.60 | % | 1.14 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 110.00 | 112.50 | 116.60 | 114.55 | % | 1.04 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 115.00 | 107.50 | 111.60 | 109.55 | % | 0.95 | 0 | 0 | 2.15 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 120.00 | 102.50 | 106.60 | 104.55 | % | 0.87 | 0 | 0 | 2.05 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 125.00 | 97.60 | 101.60 | 99.60 | % | 0.80 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 130.00 | 92.60 | 96.50 | 94.55 | % | 0.73 | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 135.00 | 87.50 | 91.50 | 89.50 | % | 0.66 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 82.50 | 86.50 | 84.50 | % | 0.60 | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 145.00 | 77.50 | 81.60 | 79.55 | % | 0.55 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 150.00 | 72.50 | 76.60 | 74.55 | % | 0.50 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 155.00 | 67.70 | 71.60 | 69.65 | % | 0.45 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 160.00 | 62.60 | 66.40 | 64.50 | % | 0.40 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 165.00 | 57.60 | 61.60 | 59.60 | % | 0.36 | 0 | 0 | 1.13 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 170.00 | 52.60 | 56.60 | 54.60 | % | 0.32 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 175.00 | 47.60 | 51.60 | 49.60 | % | 0.28 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 180.00 | 42.60 | 46.60 | 44.60 | % | 0.25 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 185.00 | 37.70 | 41.60 | 39.65 | % | 0.21 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 190.00 | 32.70 | 36.60 | 34.65 | 25.30 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.70 | 1.00 | 0.00 | -0.01 | 10/30/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 27.70 | 31.70 | 29.70 | 11.65 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.63 | 0.99 | 0.00 | -0.03 | 10/29/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 22.80 | 26.90 | 24.85 | 25.25 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.57 | 0.98 | 0.00 | -0.05 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 13.30 | 17.30 | 15.30 | 14.62 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.43 | 0.90 | 0.01 | -0.09 | 11/21/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 5.80 | 8.10 | 6.95 | 8.00 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.21 | 0.68 | 0.03 | -0.15 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 1.85 | 4.40 | 3.13 | 2.55 | +0.05 | +2.00% | 0.01 | 1 | 47 | 0.27 | 0.34 | 0.03 | -0.14 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 0.25 | 1.25 | 0.75 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 105 | 0.25 | 0.13 | 0.02 | -0.08 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 250.00 | 0.05 | 0.55 | 0.30 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 148 | 0.29 | 0.03 | 0.01 | -0.03 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 0.55 | 0.28 | 0.19 | -0.01 | -5.00% | 0.00 | 12 | 26 | 0.44 | 0.01 | 0.00 | -0.01 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 270.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.55 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,279 | 0.43 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 290.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 36 | 0.60 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 300.00 | 0.00 | 1.45 | 0.73 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.73 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:51 PM EST |
| 310.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 101 | 0.81 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 320.00 | 0.00 | 0.50 | 0.25 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/3/2025 3:59:51 PM EST |
| 330.00 | 0.00 | 2.15 | 1.08 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.24 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 340.00 | 0.00 | 2.15 | 1.08 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 46 | 1.31 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 350.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 43 | 0.93 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 12/3/2025 3:59:51 PM EST |
| 360.00 | 0.00 | 2.15 | 1.08 | 2.86 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.44 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:51 PM EST |
| 370.00 | 0.00 | 2.15 | 1.08 | 3.20 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.50 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 12/3/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.56 | 0.00 | 0.00 | 0.00 | 6/20/2025 | 12/3/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 12/3/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 54 | 1.22 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/3/2025 3:59:51 PM EST |
| 410.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.03 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/3/2025 3:59:51 PM EST |
| 420.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.07 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 430.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.10 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 12/3/2025 3:59:51 PM EST |
| 440.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.27 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 12/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 100.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 175.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 2.15 | 1.08 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 3:59:51 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 1.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 12/3/2025 3:59:51 PM EST |
| 190.00 | 0.00 | 2.20 | 1.10 | 2.02 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.74 | 0.00 | 0.00 | -0.01 | 11/11/2025 | 12/3/2025 3:59:51 PM EST |
| 195.00 | 0.00 | 2.25 | 1.13 | 1.24 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.66 | -0.01 | 0.00 | -0.03 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 200.00 | 0.00 | 2.35 | 1.18 | 1.31 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.59 | -0.02 | 0.00 | -0.05 | 11/25/2025 | 12/3/2025 3:59:51 PM EST |
| 210.00 | 0.00 | 2.10 | 1.05 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 158 | 0.40 | -0.10 | 0.01 | -0.09 | 12/1/2025 | 12/3/2025 3:59:51 PM EST |
| 220.00 | 2.05 | 3.10 | 2.58 | 2.10 | -0.60 | -22.23% | 0.01 | 1 | 312 | 0.25 | -0.32 | 0.03 | -0.15 | 12/3/2025 | 12/3/2025 3:59:51 PM EST |
| 230.00 | 6.10 | 9.60 | 7.85 | 8.03 | 0.00 | 0.00% | 0.03 | 0 | 84 | 0.25 | -0.66 | 0.03 | -0.14 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 240.00 | 14.50 | 17.60 | 16.05 | 16.07 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.40 | -0.87 | 0.02 | -0.08 | 12/2/2025 | 12/3/2025 3:59:51 PM EST |
| 250.00 | 23.90 | 27.70 | 25.80 | 42.00 | 0.00 | 0.00% | 0.10 | 0 | 25 | 0.54 | -0.97 | 0.01 | -0.03 | 10/29/2025 | 12/3/2025 3:59:51 PM EST |
| 260.00 | 33.90 | 37.80 | 35.85 | 43.13 | 0.00 | 0.00% | 0.14 | 0 | 12 | 0.67 | -0.99 | 0.00 | -0.01 | 10/31/2025 | 12/3/2025 3:59:51 PM EST |
| 270.00 | 43.70 | 47.70 | 45.70 | 26.99 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:51 PM EST |
| 280.00 | 53.70 | 57.50 | 55.60 | 56.57 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 11/26/2025 | 12/3/2025 3:59:51 PM EST |
| 290.00 | 63.70 | 67.70 | 65.70 | 73.41 | 0.00 | 0.00% | 0.23 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 10/30/2025 | 12/3/2025 3:59:51 PM EST |
| 300.00 | 73.60 | 77.70 | 75.65 | 55.80 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 10/10/2025 | 12/3/2025 3:59:51 PM EST |
| 310.00 | 83.60 | 87.60 | 85.60 | 16.70 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 6/30/2025 | 12/3/2025 3:59:51 PM EST |
| 320.00 | 93.60 | 97.60 | 95.60 | 35.10 | 0.00 | 0.00% | 0.30 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:51 PM EST |
| 330.00 | 103.60 | 107.60 | 105.60 | % | 0.32 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 340.00 | 113.60 | 117.60 | 115.60 | % | 0.34 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 350.00 | 123.60 | 127.60 | 125.60 | 50.60 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 7/30/2025 | 12/3/2025 3:59:51 PM EST |
| 360.00 | 133.60 | 137.60 | 135.60 | % | 0.38 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 370.00 | 143.60 | 147.60 | 145.60 | % | 0.39 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 380.00 | 153.60 | 157.60 | 155.60 | % | 0.41 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 390.00 | 163.80 | 167.30 | 165.55 | % | 0.42 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 400.00 | 173.60 | 176.70 | 175.15 | % | 0.44 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 410.00 | 183.60 | 186.80 | 185.20 | % | 0.45 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 420.00 | 193.60 | 197.60 | 195.60 | % | 0.47 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 430.00 | 203.80 | 207.00 | 205.40 | % | 0.48 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST | |||
| 440.00 | 213.60 | 217.60 | 215.60 | % | 0.49 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 12/3/2025 3:59:51 PM EST |