Options Chain for VERISK ANALYTICS INC COM (VRSK) - $173.01 as of 10/9/2026 7:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 45.70 | 49.80 | 47.75 | % | 0.37 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 40.60 | 44.00 | 42.30 | % | 0.31 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 35.60 | 39.20 | 37.40 | % | 0.27 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 31.00 | 34.70 | 32.85 | % | 0.23 | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 26.20 | 29.60 | 27.90 | % | 0.19 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 155.00 | 20.80 | 24.50 | 22.65 | % | 0.15 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 160.00 | 15.80 | 19.10 | 17.45 | 5.90 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.88 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 165.00 | 11.70 | 14.30 | 13.00 | 6.77 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.65 | 0.95 | 0.01 | -0.05 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 170.00 | 7.20 | 9.60 | 8.40 | 8.50 | +4.67 | +121.94% | 0.05 | 1 | 17 | 0.52 | 0.84 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 175.00 | 4.00 | 5.60 | 4.80 | 4.32 | +0.80 | +22.73% | 0.03 | 370 | 565 | 0.36 | 0.63 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 180.00 | 1.15 | 2.70 | 1.93 | 1.90 | +0.46 | +31.95% | 0.01 | 3 | 25 | 0.31 | 0.38 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 185.00 | 0.20 | 1.35 | 0.78 | 0.77 | +0.52 | +208.00% | 0.00 | 3 | 381 | 0.31 | 0.17 | 0.03 | -0.14 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 190.00 | 0.05 | 2.55 | 1.30 | 0.30 | +0.04 | +15.39% | 0.01 | 2 | 16 | 0.48 | 0.06 | 0.02 | -0.06 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 195.00 | 0.00 | 2.05 | 1.03 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 96 | 0.77 | 0.01 | 0.00 | -0.02 | 10/5/2026 | 10/9/2026 3:59:59 PM EST |
| 200.00 | 0.00 | 2.25 | 1.13 | 1.63 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.92 | 0.00 | 0.00 | 0.00 | 9/16/2026 | 10/9/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 1.75 | 0.88 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.06 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 230.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.77 | 0.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:59 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 0.40 | 0.20 | 0.13 | -0.05 | -27.78% | 0.00 | 369 | 537 | 0.76 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 155.00 | 0.00 | 0.40 | 0.20 | 0.44 | -0.63 | -58.88% | 0.00 | 6 | 377 | 0.64 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 160.00 | 0.00 | 2.50 | 1.25 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.92 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:59 PM EST |
| 165.00 | 0.00 | 0.85 | 0.43 | 0.20 | -0.61 | -75.31% | 0.00 | 6 | 54 | 0.49 | -0.05 | 0.01 | -0.05 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 170.00 | 0.20 | 1.35 | 0.78 | 1.37 | -0.28 | -16.97% | 0.00 | 2 | 34 | 0.32 | -0.16 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 175.00 | 1.45 | 3.40 | 2.43 | 2.04 | -2.76 | -57.50% | 0.01 | 1 | 37 | 0.36 | -0.37 | 0.05 | -0.20 | 10/9/2026 | 10/9/2026 3:59:59 PM EST |
| 180.00 | 3.20 | 5.30 | 4.25 | 15.50 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.28 | -0.62 | 0.05 | -0.20 | 10/6/2026 | 10/9/2026 3:59:59 PM EST |
| 185.00 | 7.00 | 9.30 | 8.15 | 17.64 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.46 | -0.83 | 0.03 | -0.14 | 10/2/2026 | 10/9/2026 3:59:59 PM EST |
| 190.00 | 11.40 | 14.10 | 12.75 | 15.05 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | -0.94 | 0.02 | -0.06 | 9/17/2026 | 10/9/2026 3:59:59 PM EST |
| 195.00 | 15.50 | 19.50 | 17.50 | % | 0.09 | 0 | 0 | 0.77 | -0.99 | 0.00 | -0.02 | 10/9/2026 3:59:59 PM EST | |||
| 200.00 | 20.40 | 24.50 | 22.45 | % | 0.11 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 210.00 | 30.40 | 34.40 | 32.40 | % | 0.15 | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 220.00 | 41.10 | 44.00 | 42.55 | % | 0.19 | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 230.00 | 50.40 | 53.70 | 52.05 | % | 0.23 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 240.00 | 60.30 | 64.40 | 62.35 | % | 0.26 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 250.00 | 70.50 | 74.40 | 72.45 | % | 0.29 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 260.00 | 81.10 | 84.40 | 82.75 | % | 0.32 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST | |||
| 270.00 | 90.40 | 94.40 | 92.40 | % | 0.34 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:59 PM EST |