Options Chain for VERISK ANALYTICS INC COM (VRSK) - $306.27 as of 6/19/2025 8:52:47 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 169.20 | 173.00 | % | 0 | 0 | 6.73 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 140.00 | 164.10 | 168.20 | 130.20 | 0.00 | 0.00% | 0 | 0 | 6.47 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:56 PM EST |
| 145.00 | 159.10 | 163.20 | % | 0 | 0 | 6.21 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 150.00 | 154.10 | 158.20 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 155.00 | 149.10 | 153.20 | 115.80 | 0.00 | 0.00% | 0 | 0 | 5.73 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:56 PM EST |
| 160.00 | 144.20 | 148.30 | % | 0 | 0 | 5.49 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 165.00 | 139.10 | 143.20 | % | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 134.10 | 138.20 | 121.80 | 0.00 | 0.00% | 0 | 0 | 5.04 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 129.10 | 133.20 | 96.80 | 0.00 | 0.00% | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:56 PM EST |
| 180.00 | 124.10 | 128.20 | 92.10 | 0.00 | 0.00% | 0 | 0 | 4.62 | 1.00 | 0.00 | 0.00 | 10/28/2024 | 6/18/2025 3:28:56 PM EST |
| 185.00 | 119.30 | 123.20 | % | 0 | 0 | 4.42 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 114.10 | 118.20 | % | 0 | 0 | 4.23 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 195.00 | 109.10 | 113.20 | % | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 200.00 | 104.10 | 108.30 | 94.00 | 0.00 | 0.00% | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 6/18/2025 3:28:56 PM EST |
| 210.00 | 94.10 | 98.10 | % | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 220.00 | 84.10 | 88.30 | % | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 230.00 | 74.10 | 78.10 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 240.00 | 64.20 | 68.10 | 78.05 | 0.00 | 0.00% | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 6/3/2025 | 6/18/2025 3:28:56 PM EST |
| 250.00 | 54.30 | 58.20 | 54.00 | -2.00 | -3.58% | 1 | 27 | 2.05 | 1.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 260.00 | 44.10 | 48.00 | 59.15 | 0.00 | 0.00% | 0 | 1 | 1.72 | 1.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:56 PM EST |
| 270.00 | 34.10 | 38.20 | 36.00 | 0.00 | 0.00% | 0 | 1 | 1.41 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 6/18/2025 3:28:56 PM EST |
| 280.00 | 24.10 | 27.90 | 35.20 | 0.00 | 0.00% | 0 | 6 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 290.00 | 14.10 | 18.10 | 21.35 | 0.00 | 0.00% | 0 | 6 | 0.66 | 1.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 300.00 | 4.20 | 8.30 | 13.28 | 0.00 | 0.00% | 0 | 83 | 0.48 | 0.92 | 0.03 | -0.11 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 310.00 | 0.00 | 1.70 | 0.50 | -1.05 | -67.75% | 7 | 81 | 0.26 | 0.12 | 0.07 | -0.22 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 320.00 | 0.00 | 0.20 | 0.15 | -0.25 | -62.50% | 1 | 98 | 0.37 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:28:56 PM EST |
| 330.00 | 0.00 | 1.20 | 0.16 | 0.00 | 0.00% | 0 | 189 | 0.56 | 0.00 | 0.00 | 0.00 | 6/16/2025 | 6/18/2025 3:28:56 PM EST |
| 340.00 | 0.00 | 2.15 | 0.54 | 0.00 | 0.00% | 0 | 19 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:56 PM EST |
| 350.00 | 0.00 | 2.15 | 1.75 | 0.00 | 0.00% | 0 | 7 | 1.52 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 6/18/2025 3:28:56 PM EST |
| 360.00 | 0.00 | 2.15 | 1.10 | 0.00 | 0.00% | 0 | 3 | 1.73 | 0.00 | 0.00 | 0.00 | 2/24/2025 | 6/18/2025 3:28:56 PM EST |
| 370.00 | 0.00 | 2.15 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 390.00 | 0.00 | 2.15 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 400.00 | 0.00 | 2.15 | 0.85 | 0.00 | 0.00% | 0 | 8 | 2.49 | 0.00 | 0.00 | 0.00 | 11/29/2024 | 6/18/2025 3:28:56 PM EST |
| 410.00 | 0.00 | 2.15 | 0.55 | 0.00 | 0.00% | 0 | 2 | 2.65 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:56 PM EST |
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 430.00 | 0.00 | 2.15 | % | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 135.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 6/18/2025 3:28:56 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 165.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 170.00 | 0.00 | 2.15 | 1.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 6/18/2025 3:28:56 PM EST |
| 175.00 | 0.00 | 2.15 | % | 0 | 0 | 4.85 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 180.00 | 0.00 | 2.15 | 0.62 | 0.00 | 0.00% | 0 | 1 | 4.64 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 6/18/2025 3:28:56 PM EST |
| 185.00 | 0.00 | 2.15 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 190.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 4.25 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:56 PM EST |
| 195.00 | 0.00 | 2.15 | 1.70 | 0.00 | 0.00% | 0 | 1 | 4.06 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 6/18/2025 3:28:56 PM EST |
| 200.00 | 0.00 | 2.15 | 2.00 | 0.00 | 0.00% | 0 | 4 | 3.87 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 6/18/2025 3:28:56 PM EST |
| 210.00 | 0.00 | 2.15 | 1.65 | 0.00 | 0.00% | 0 | 1 | 3.50 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 6/18/2025 3:28:56 PM EST |
| 220.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 16 | 3.15 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/18/2025 3:28:56 PM EST |
| 230.00 | 0.00 | 2.15 | 1.50 | 0.00 | 0.00% | 0 | 3 | 2.81 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 6/18/2025 3:28:56 PM EST |
| 240.00 | 0.00 | 1.15 | 3.90 | 0.00 | 0.00% | 0 | 7 | 2.13 | 0.00 | 0.00 | 0.00 | 4/10/2025 | 6/18/2025 3:28:56 PM EST |
| 250.00 | 0.00 | 2.15 | 0.93 | 0.00 | 0.00% | 0 | 6 | 2.15 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/18/2025 3:28:56 PM EST |
| 260.00 | 0.00 | 2.15 | 0.24 | 0.00 | 0.00% | 0 | 24 | 1.84 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/18/2025 3:28:56 PM EST |
| 270.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 40 | 1.52 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 6/18/2025 3:28:56 PM EST |
| 280.00 | 0.00 | 1.10 | 0.45 | 0.00 | 0.00% | 0 | 50 | 0.97 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/18/2025 3:28:56 PM EST |
| 290.00 | 0.00 | 0.15 | 0.17 | 0.00 | 0.00% | 0 | 56 | 0.42 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/18/2025 3:28:56 PM EST |
| 300.00 | 0.00 | 2.15 | 0.50 | 0.00 | 0.00% | 0 | 70 | 0.52 | -0.08 | 0.03 | -0.11 | 6/11/2025 | 6/18/2025 3:28:56 PM EST |
| 310.00 | 2.10 | 6.20 | 2.30 | 0.00 | 0.00% | 0 | 61 | 0.36 | -0.88 | 0.07 | -0.22 | 6/13/2025 | 6/18/2025 3:28:56 PM EST |
| 320.00 | 12.00 | 15.90 | 9.40 | 0.00 | 0.00% | 0 | 18 | 0.68 | -1.00 | 0.00 | 0.00 | 6/10/2025 | 6/18/2025 3:28:56 PM EST |
| 330.00 | 22.00 | 25.90 | 33.68 | 0.00 | 0.00% | 0 | 0 | 0.95 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 6/18/2025 3:28:56 PM EST |
| 340.00 | 31.80 | 36.00 | % | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 350.00 | 41.90 | 46.00 | 60.00 | 0.00 | 0.00% | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 2/27/2025 | 6/18/2025 3:28:56 PM EST |
| 360.00 | 51.90 | 55.80 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 370.00 | 62.00 | 66.00 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 380.00 | 71.90 | 76.00 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 390.00 | 81.90 | 86.00 | % | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 400.00 | 91.90 | 96.00 | % | 0 | 0 | 2.39 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 410.00 | 101.90 | 105.90 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 420.00 | 111.80 | 116.00 | % | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST | |||
| 430.00 | 122.00 | 126.00 | % | 0 | 0 | 2.90 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:28:56 PM EST |