Options Chain for VERISK ANALYTICS INC COM (VRSK) - $175.60 as of 6/24/2026 6:45:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 73.40 | 77.60 | 75.50 | % | 0.72 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 110.00 | 68.40 | 72.50 | 70.45 | % | 0.64 | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 115.00 | 63.60 | 67.50 | 65.55 | % | 0.57 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 120.00 | 58.60 | 62.50 | 60.55 | % | 0.50 | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 125.00 | 53.50 | 57.70 | 55.60 | % | 0.44 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 6/24/2026 3:59:54 PM EST | |||
| 130.00 | 48.60 | 52.60 | 50.60 | % | 0.39 | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.02 | 6/24/2026 3:59:54 PM EST | |||
| 135.00 | 43.60 | 47.70 | 45.65 | % | 0.34 | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 6/24/2026 3:59:54 PM EST | |||
| 140.00 | 38.70 | 42.70 | 40.70 | % | 0.29 | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.03 | 6/24/2026 3:59:54 PM EST | |||
| 145.00 | 33.90 | 37.90 | 35.90 | 25.40 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.83 | 0.97 | 0.00 | -0.04 | 4/10/2026 | 6/24/2026 3:59:54 PM EST |
| 150.00 | 29.10 | 33.10 | 31.10 | 15.88 | 0.00 | 0.00% | 0.21 | 0 | 4 | 0.76 | 0.95 | 0.00 | -0.06 | 5/13/2026 | 6/24/2026 3:59:54 PM EST |
| 155.00 | 24.50 | 28.20 | 26.35 | 19.60 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.66 | 0.92 | 0.01 | -0.09 | 5/19/2026 | 6/24/2026 3:59:54 PM EST |
| 160.00 | 20.80 | 23.30 | 22.05 | 18.44 | 0.00 | 0.00% | 0.14 | 0 | 33 | 0.41 | 0.88 | 0.01 | -0.11 | 5/28/2026 | 6/24/2026 3:59:54 PM EST |
| 165.00 | 15.60 | 19.20 | 17.40 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 27 | 0.55 | 0.82 | 0.01 | -0.13 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 170.00 | 12.90 | 14.10 | 13.50 | 7.90 | 0.00 | 0.00% | 0.08 | 0 | 43 | 0.39 | 0.75 | 0.02 | -0.15 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 175.00 | 8.70 | 11.20 | 9.95 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.37 | 0.65 | 0.02 | -0.16 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 180.00 | 6.00 | 7.80 | 6.90 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 201 | 0.36 | 0.54 | 0.02 | -0.16 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 185.00 | 3.90 | 5.50 | 4.70 | 4.80 | +2.00 | +71.43% | 0.03 | 2 | 44 | 0.36 | 0.42 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 190.00 | 2.10 | 3.90 | 3.00 | 3.10 | +1.90 | +158.34% | 0.02 | 4 | 83 | 0.35 | 0.31 | 0.02 | -0.14 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 195.00 | 1.25 | 2.45 | 1.85 | 1.65 | +1.00 | +153.85% | 0.01 | 8 | 44 | 0.35 | 0.22 | 0.02 | -0.12 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 200.00 | 0.85 | 1.65 | 1.25 | 1.20 | +0.50 | +71.43% | 0.01 | 7 | 274 | 0.36 | 0.15 | 0.01 | -0.09 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 210.00 | 0.40 | 1.50 | 0.95 | 0.57 | +0.37 | +185.00% | 0.00 | 1 | 70 | 0.44 | 0.07 | 0.01 | -0.05 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 220.00 | 0.00 | 1.30 | 0.65 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 35 | 0.60 | 0.02 | 0.00 | -0.02 | 6/11/2026 | 6/24/2026 3:59:54 PM EST |
| 230.00 | 0.00 | 1.15 | 0.58 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.67 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 6/24/2026 3:59:54 PM EST |
| 240.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.76 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/24/2026 3:59:54 PM EST |
| 250.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 260.00 | 0.00 | 1.40 | 0.70 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 270.00 | 0.00 | 1.15 | 0.58 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.98 | 0.00 | 0.00 | 0.00 | 4/28/2026 | 6/24/2026 3:59:54 PM EST |
| 280.00 | 0.00 | 1.55 | 0.78 | % | 0.00 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 290.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 300.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 105.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 110.00 | 0.00 | 2.15 | 1.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.47 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 6/24/2026 3:59:54 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 125.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | -0.01 | 6/24/2026 3:59:54 PM EST | |||
| 130.00 | 0.00 | 1.55 | 0.78 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.97 | 0.00 | 0.00 | -0.02 | 6/17/2026 | 6/24/2026 3:59:54 PM EST |
| 135.00 | 0.00 | 1.35 | 0.68 | 2.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.85 | -0.01 | 0.00 | -0.02 | 5/14/2026 | 6/24/2026 3:59:54 PM EST |
| 140.00 | 0.00 | 1.35 | 0.68 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.77 | -0.01 | 0.00 | -0.03 | 5/18/2026 | 6/24/2026 3:59:54 PM EST |
| 145.00 | 0.00 | 1.25 | 0.63 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.67 | -0.03 | 0.00 | -0.04 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 150.00 | 0.00 | 1.30 | 0.65 | 1.29 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.60 | -0.05 | 0.00 | -0.06 | 6/22/2026 | 6/24/2026 3:59:54 PM EST |
| 155.00 | 0.40 | 1.80 | 1.10 | 1.66 | 0.00 | 0.00% | 0.01 | 0 | 230 | 0.48 | -0.08 | 0.01 | -0.09 | 6/17/2026 | 6/24/2026 3:59:54 PM EST |
| 160.00 | 0.80 | 1.85 | 1.33 | 1.20 | -0.80 | -40.00% | 0.01 | 1 | 112 | 0.44 | -0.12 | 0.01 | -0.11 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 165.00 | 1.50 | 2.60 | 2.05 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 191 | 0.43 | -0.18 | 0.01 | -0.13 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 170.00 | 2.20 | 3.30 | 2.75 | 2.60 | -1.90 | -42.23% | 0.02 | 1 | 90 | 0.39 | -0.25 | 0.02 | -0.15 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 175.00 | 3.80 | 4.90 | 4.35 | 4.40 | -2.60 | -37.15% | 0.02 | 1 | 253 | 0.39 | -0.35 | 0.02 | -0.16 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 180.00 | 5.10 | 7.20 | 6.15 | 6.40 | -3.73 | -36.83% | 0.03 | 1 | 264 | 0.36 | -0.46 | 0.02 | -0.16 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 185.00 | 7.70 | 10.20 | 8.95 | 13.64 | 0.00 | 0.00% | 0.05 | 0 | 73 | 0.37 | -0.58 | 0.02 | -0.15 | 6/23/2026 | 6/24/2026 3:59:54 PM EST |
| 190.00 | 11.10 | 13.00 | 12.05 | 12.50 | -1.20 | -8.76% | 0.06 | 40 | 62 | 0.34 | -0.69 | 0.02 | -0.14 | 6/24/2026 | 6/24/2026 3:59:54 PM EST |
| 195.00 | 14.90 | 18.20 | 16.55 | 20.50 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.51 | -0.78 | 0.02 | -0.12 | 4/22/2026 | 6/24/2026 3:59:54 PM EST |
| 200.00 | 18.90 | 22.50 | 20.70 | 40.90 | 0.00 | 0.00% | 0.10 | 0 | 13 | 0.54 | -0.85 | 0.01 | -0.09 | 5/13/2026 | 6/24/2026 3:59:54 PM EST |
| 210.00 | 28.60 | 31.90 | 30.25 | % | 0.14 | 0 | 0 | 0.62 | -0.93 | 0.01 | -0.05 | 6/24/2026 3:59:54 PM EST | |||
| 220.00 | 37.90 | 41.80 | 39.85 | 26.80 | 0.00 | 0.00% | 0.18 | 0 | 0 | 0.69 | -0.98 | 0.00 | -0.02 | 3/23/2026 | 6/24/2026 3:59:54 PM EST |
| 230.00 | 47.90 | 51.90 | 49.90 | % | 0.22 | 0 | 0 | 0.81 | -0.99 | 0.00 | -0.01 | 6/24/2026 3:59:54 PM EST | |||
| 240.00 | 57.90 | 61.90 | 59.90 | % | 0.25 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 250.00 | 67.90 | 71.90 | 69.90 | % | 0.28 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 260.00 | 77.90 | 81.90 | 79.90 | % | 0.31 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 270.00 | 87.90 | 91.90 | 89.90 | % | 0.33 | 0 | 0 | 1.15 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 280.00 | 97.90 | 101.90 | 99.90 | % | 0.36 | 0 | 0 | 1.22 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 290.00 | 107.90 | 111.90 | 109.90 | % | 0.38 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST | |||
| 300.00 | 117.90 | 121.90 | 119.90 | % | 0.40 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/24/2026 3:59:54 PM EST |