Options Chain for VERISK ANALYTICS INC COM (VRSK) - $180.97 as of 8/12/2026 10:31:33 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 52.00 | 56.10 | 54.05 | % | 0.43 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 130.00 | 47.00 | 51.10 | 49.05 | % | 0.38 | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 135.00 | 42.00 | 46.10 | 44.05 | % | 0.33 | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 140.00 | 37.00 | 41.20 | 39.10 | % | 0.28 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 145.00 | 32.10 | 36.10 | 34.10 | % | 0.24 | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 150.00 | 27.10 | 31.40 | 29.25 | % | 0.20 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 155.00 | 22.40 | 26.60 | 24.50 | % | 0.16 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 160.00 | 17.30 | 21.60 | 19.45 | % | 0.12 | 0 | 0 | 0.76 | 0.99 | 0.01 | -0.01 | 8/11/2026 3:59:58 PM EST | |||
| 165.00 | 13.30 | 16.90 | 15.10 | % | 0.09 | 0 | 0 | 0.71 | 0.95 | 0.01 | -0.04 | 8/11/2026 3:59:58 PM EST | |||
| 170.00 | 8.00 | 12.10 | 10.05 | % | 0.06 | 0 | 0 | 0.64 | 0.85 | 0.02 | -0.11 | 8/11/2026 3:59:58 PM EST | |||
| 175.00 | 4.80 | 8.00 | 6.40 | 7.50 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.48 | 0.72 | 0.03 | -0.16 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 180.00 | 1.55 | 4.70 | 3.13 | 4.33 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.36 | 0.54 | 0.04 | -0.19 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 185.00 | 0.20 | 3.70 | 1.95 | 2.58 | 0.00 | 0.00% | 0.01 | 0 | 39 | 0.42 | 0.35 | 0.04 | -0.18 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 190.00 | 0.00 | 2.00 | 1.00 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 338 | 0.59 | 0.19 | 0.03 | -0.14 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 195.00 | 0.00 | 2.50 | 1.25 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.65 | 0.09 | 0.02 | -0.08 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 200.00 | 0.00 | 2.30 | 1.15 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.57 | 0.04 | 0.01 | -0.04 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 2.20 | 1.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.88 | 0.00 | 0.00 | -0.01 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 2.15 | 1.08 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 41 | 1.04 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 8/11/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 2.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 1.19 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/11/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 2.03 | 0.00 | 0.00% | 0.00 | 0 | 27 | 1.06 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.59 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.77 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.15 | 1.08 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.34 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 8/11/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.25 | 1.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.08 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 8/11/2026 3:59:58 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 5.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 8/11/2026 3:59:58 PM EST |
| 160.00 | 0.00 | 2.45 | 1.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.62 | -0.01 | 0.01 | -0.01 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.70 | 1.35 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.70 | -0.05 | 0.01 | -0.04 | 7/23/2026 | 8/11/2026 3:59:58 PM EST |
| 170.00 | 0.00 | 3.40 | 1.70 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.36 | -0.15 | 0.02 | -0.11 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 175.00 | 1.10 | 4.30 | 2.70 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.33 | -0.28 | 0.03 | -0.16 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 180.00 | 3.20 | 6.50 | 4.85 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 315 | 0.33 | -0.46 | 0.04 | -0.19 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 185.00 | 6.40 | 9.70 | 8.05 | 5.30 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.32 | -0.65 | 0.04 | -0.18 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 190.00 | 9.80 | 13.90 | 11.85 | 9.00 | 0.00 | 0.00% | 0.06 | 0 | 182 | 0.56 | -0.81 | 0.03 | -0.14 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 195.00 | 14.20 | 18.50 | 16.35 | 11.85 | 0.00 | 0.00% | 0.08 | 0 | 26 | 0.61 | -0.91 | 0.02 | -0.08 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 200.00 | 19.20 | 23.30 | 21.25 | 11.55 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.69 | -0.96 | 0.01 | -0.04 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 210.00 | 28.90 | 33.00 | 30.95 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 8 | 0.85 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 220.00 | 39.20 | 43.00 | 41.10 | 9.20 | 0.00 | 0.00% | 0.19 | 0 | 25 | 1.02 | -1.00 | 0.00 | 0.00 | 7/29/2026 | 8/11/2026 3:59:58 PM EST |
| 230.00 | 49.20 | 53.00 | 51.10 | % | 0.22 | 0 | 0 | 1.17 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 240.00 | 59.20 | 63.00 | 61.10 | % | 0.25 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 250.00 | 69.20 | 73.00 | 71.10 | % | 0.28 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 260.00 | 79.20 | 83.00 | 81.10 | % | 0.31 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST | |||
| 270.00 | 89.20 | 93.00 | 91.10 | % | 0.34 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 8/11/2026 3:59:58 PM EST |