Options Chain for VERISK ANALYTICS INC COM (VRSK) - $201.69 as of 3/20/2026 4:07:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 125.00 | 75.30 | 79.10 | 77.20 | % | 0.62 | 0 | 0 | 1.27 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 130.00 | 70.40 | 74.20 | 72.30 | % | 0.56 | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 135.00 | 65.20 | 69.20 | 67.20 | % | 0.50 | 0 | 0 | 1.11 | 1.00 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 60.50 | 64.20 | 62.35 | % | 0.45 | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 145.00 | 55.60 | 59.30 | 57.45 | % | 0.40 | 0 | 0 | 0.96 | 0.99 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 150.00 | 51.10 | 54.40 | 52.75 | % | 0.35 | 0 | 0 | 0.90 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 155.00 | 45.70 | 49.50 | 47.60 | % | 0.31 | 0 | 0 | 0.83 | 0.99 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 160.00 | 41.20 | 44.50 | 42.85 | % | 0.27 | 0 | 0 | 0.76 | 0.98 | 0.00 | -0.04 | 3/20/2026 3:59:58 PM EST | |||
| 165.00 | 36.50 | 39.70 | 38.10 | % | 0.23 | 0 | 0 | 0.71 | 0.96 | 0.00 | -0.05 | 3/20/2026 3:59:58 PM EST | |||
| 170.00 | 31.30 | 35.00 | 33.15 | % | 0.19 | 0 | 0 | 0.64 | 0.93 | 0.01 | -0.08 | 3/20/2026 3:59:58 PM EST | |||
| 175.00 | 26.90 | 30.30 | 28.60 | 28.00 | 0.00 | 0.00% | 0.16 | 0 | 0 | 0.59 | 0.89 | 0.01 | -0.10 | 2/26/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 22.60 | 25.40 | 24.00 | 27.38 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.39 | 0.85 | 0.01 | -0.11 | 2/27/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 18.20 | 21.50 | 19.85 | 29.55 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.39 | 0.81 | 0.01 | -0.13 | 3/2/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 14.50 | 17.50 | 16.00 | 28.19 | 0.00 | 0.00% | 0.08 | 0 | 30 | 0.39 | 0.74 | 0.02 | -0.14 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 10.90 | 13.40 | 12.15 | 15.15 | 0.00 | 0.00% | 0.06 | 0 | 81 | 0.36 | 0.67 | 0.02 | -0.15 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 7.80 | 10.50 | 9.15 | 9.75 | -1.55 | -13.72% | 0.05 | 5 | 78 | 0.35 | 0.57 | 0.02 | -0.15 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 3.70 | 5.70 | 4.70 | 4.20 | +0.10 | +2.44% | 0.02 | 2 | 92 | 0.34 | 0.37 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 220.00 | 1.35 | 2.85 | 2.10 | 2.17 | -0.93 | -30.00% | 0.01 | 1 | 661 | 0.34 | 0.20 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 230.00 | 0.50 | 1.20 | 0.85 | 0.65 | -0.75 | -53.58% | 0.00 | 149 | 253 | 0.34 | 0.10 | 0.01 | -0.06 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 2.50 | 1.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.57 | 0.04 | 0.00 | -0.03 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 250.00 | 0.00 | 2.30 | 1.15 | 1.35 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.65 | 0.01 | 0.00 | -0.01 | 3/4/2026 | 3/20/2026 3:59:58 PM EST |
| 260.00 | 0.00 | 1.40 | 0.70 | 1.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.64 | 0.00 | 0.00 | 0.00 | 3/3/2026 | 3/20/2026 3:59:58 PM EST |
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 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 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 140.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | -0.02 | 3/20/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 0.55 | 0.28 | 0.40 | % | 0.00 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.02 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 150.00 | 0.00 | 0.85 | 0.43 | 0.45 | % | 0.00 | 1 | 0 | 0.69 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 155.00 | 0.00 | 2.55 | 1.28 | 0.50 | % | 0.01 | 1 | 0 | 0.84 | -0.01 | 0.00 | -0.03 | 3/20/2026 | 3/20/2026 3:59:58 PM EST | |
| 160.00 | 0.00 | 2.70 | 1.35 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.78 | -0.02 | 0.00 | -0.04 | 3/17/2026 | 3/20/2026 3:59:58 PM EST |
| 165.00 | 0.00 | 2.85 | 1.43 | 0.67 | +0.12 | +21.82% | 0.01 | 1 | 2 | 0.72 | -0.04 | 0.00 | -0.05 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 170.00 | 0.45 | 3.00 | 1.73 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.52 | -0.07 | 0.01 | -0.08 | 3/5/2026 | 3/20/2026 3:59:58 PM EST |
| 175.00 | 0.90 | 1.55 | 1.23 | 1.10 | -6.15 | -84.83% | 0.01 | 22 | 10 | 0.43 | -0.11 | 0.01 | -0.10 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 180.00 | 0.95 | 2.30 | 1.63 | 1.82 | -0.18 | -9.00% | 0.01 | 1 | 25 | 0.40 | -0.15 | 0.01 | -0.11 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 185.00 | 1.70 | 3.00 | 2.35 | 3.29 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.39 | -0.19 | 0.01 | -0.13 | 3/11/2026 | 3/20/2026 3:59:58 PM EST |
| 190.00 | 2.70 | 4.30 | 3.50 | 3.50 | -0.25 | -6.67% | 0.02 | 3 | 2,068 | 0.38 | -0.26 | 0.02 | -0.14 | 3/20/2026 | 3/20/2026 3:59:58 PM EST |
| 195.00 | 3.80 | 5.70 | 4.75 | 5.00 | 0.00 | 0.00% | 0.02 | 0 | 41 | 0.36 | -0.33 | 0.02 | -0.15 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 200.00 | 5.60 | 8.10 | 6.85 | 7.10 | 0.00 | 0.00% | 0.03 | 0 | 72 | 0.36 | -0.43 | 0.02 | -0.15 | 3/19/2026 | 3/20/2026 3:59:58 PM EST |
| 210.00 | 10.90 | 13.50 | 12.20 | 9.30 | 0.00 | 0.00% | 0.06 | 0 | 162 | 0.35 | -0.63 | 0.02 | -0.14 | 3/18/2026 | 3/20/2026 3:59:58 PM EST |
| 220.00 | 18.00 | 21.00 | 19.50 | % | 0.09 | 0 | 0 | 0.42 | -0.80 | 0.01 | -0.10 | 3/20/2026 3:59:58 PM EST | |||
| 230.00 | 26.60 | 30.40 | 28.50 | % | 0.12 | 0 | 0 | 0.50 | -0.90 | 0.01 | -0.06 | 3/20/2026 3:59:58 PM EST | |||
| 240.00 | 36.30 | 39.80 | 38.05 | % | 0.16 | 0 | 0 | 0.53 | -0.96 | 0.00 | -0.03 | 3/20/2026 3:59:58 PM EST | |||
| 250.00 | 46.10 | 50.40 | 48.25 | % | 0.19 | 0 | 0 | 0.66 | -0.99 | 0.00 | -0.01 | 3/20/2026 3:59:58 PM EST | |||
| 260.00 | 56.30 | 60.20 | 58.25 | % | 0.22 | 0 | 0 | 0.72 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST | |||
| 270.00 | 66.30 | 70.30 | 68.30 | % | 0.25 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/20/2026 3:59:58 PM EST |