Options Chain for VERISK ANALYTICS INC COM (VRSK) - $180.27 as of 5/6/2026 8:27:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 58.80 | 62.10 | 60.45 | % | 0.50 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 125.00 | 53.80 | 57.30 | 55.55 | % | 0.44 | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 130.00 | 48.80 | 52.20 | 50.50 | % | 0.39 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 135.00 | 43.80 | 47.40 | 45.60 | % | 0.34 | 0 | 0 | 1.36 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 140.00 | 38.80 | 42.30 | 40.55 | % | 0.29 | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 145.00 | 33.80 | 37.30 | 35.55 | % | 0.25 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 150.00 | 28.90 | 32.40 | 30.65 | 28.70 | 0.00 | 0.00% | 0.20 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 5/5/2026 3:59:51 PM EST |
| 155.00 | 23.90 | 27.40 | 25.65 | 18.29 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.84 | 0.99 | 0.00 | -0.02 | 4/13/2026 | 5/5/2026 3:59:51 PM EST |
| 160.00 | 19.10 | 22.10 | 20.60 | 11.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | 0.96 | 0.01 | -0.05 | 4/13/2026 | 5/5/2026 3:59:51 PM EST |
| 165.00 | 14.40 | 18.00 | 16.20 | 18.79 | 0.00 | 0.00% | 0.10 | 0 | 15 | 0.67 | 0.91 | 0.01 | -0.10 | 4/20/2026 | 5/5/2026 3:59:51 PM EST |
| 170.00 | 10.00 | 13.50 | 11.75 | 10.50 | 0.00 | 0.00% | 0.07 | 0 | 14 | 0.58 | 0.82 | 0.02 | -0.16 | 5/4/2026 | 5/5/2026 3:59:51 PM EST |
| 175.00 | 6.80 | 9.80 | 8.30 | 8.50 | -3.62 | -29.87% | 0.05 | 2 | 31 | 0.42 | 0.69 | 0.03 | -0.21 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 180.00 | 4.10 | 5.50 | 4.80 | 4.50 | -0.11 | -2.39% | 0.03 | 3 | 35 | 0.38 | 0.53 | 0.03 | -0.23 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 185.00 | 1.95 | 3.40 | 2.68 | 2.75 | +0.10 | +3.78% | 0.01 | 3 | 31 | 0.37 | 0.36 | 0.03 | -0.21 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 190.00 | 1.05 | 1.95 | 1.50 | 1.39 | +0.15 | +12.10% | 0.01 | 110 | 54 | 0.39 | 0.21 | 0.03 | -0.16 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 195.00 | 0.30 | 0.90 | 0.60 | 0.70 | -3.78 | -84.38% | 0.00 | 1 | 156 | 0.37 | 0.10 | 0.02 | -0.10 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 200.00 | 0.10 | 0.80 | 0.45 | 0.46 | -0.94 | -67.15% | 0.00 | 115 | 149 | 0.41 | 0.04 | 0.01 | -0.05 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 210.00 | 0.00 | 2.25 | 1.13 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.88 | 0.01 | 0.00 | -0.01 | 4/28/2026 | 5/5/2026 3:59:51 PM EST |
| 220.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.04 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:51 PM EST |
| 230.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 14 | 1.19 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:51 PM EST |
| 240.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.33 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:51 PM EST |
| 250.00 | 0.00 | 2.15 | 1.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.46 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/5/2026 3:59:51 PM EST |
| 260.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 5 | 1.59 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 270.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 290.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 300.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 310.00 | 0.00 | 2.15 | 1.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.11 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 5/5/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.77 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/5/2026 3:59:51 PM EST |
| 130.00 | 0.00 | 2.15 | 1.08 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.62 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 5/5/2026 3:59:51 PM EST |
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 140.00 | 0.00 | 2.15 | 1.08 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/5/2026 3:59:51 PM EST |
| 145.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.83 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/5/2026 3:59:51 PM EST |
| 150.00 | 0.00 | 2.20 | 1.10 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.07 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 5/5/2026 3:59:51 PM EST |
| 155.00 | 0.00 | 0.65 | 0.33 | 1.45 | 0.00 | 0.00% | 0.00 | 0 | 42 | 0.66 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 5/5/2026 3:59:51 PM EST |
| 160.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.56 | -0.04 | 0.01 | -0.05 | 5/4/2026 | 5/5/2026 3:59:51 PM EST |
| 165.00 | 0.40 | 0.80 | 0.60 | 0.89 | +0.01 | +1.14% | 0.00 | 1 | 266 | 0.43 | -0.09 | 0.01 | -0.10 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 170.00 | 0.80 | 1.45 | 1.13 | 1.65 | -0.05 | -2.95% | 0.01 | 5 | 111 | 0.40 | -0.18 | 0.02 | -0.16 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 175.00 | 1.80 | 2.70 | 2.25 | 3.00 | -0.50 | -14.29% | 0.01 | 8 | 60 | 0.38 | -0.31 | 0.03 | -0.21 | 5/5/2026 | 5/5/2026 3:59:51 PM EST |
| 180.00 | 3.60 | 4.70 | 4.15 | 5.41 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.37 | -0.47 | 0.03 | -0.23 | 5/4/2026 | 5/5/2026 3:59:51 PM EST |
| 185.00 | 5.40 | 7.50 | 6.45 | 5.65 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.32 | -0.64 | 0.03 | -0.21 | 4/30/2026 | 5/5/2026 3:59:51 PM EST |
| 190.00 | 9.70 | 12.80 | 11.25 | 7.50 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.41 | -0.79 | 0.03 | -0.16 | 4/30/2026 | 5/5/2026 3:59:51 PM EST |
| 195.00 | 13.60 | 17.00 | 15.30 | 29.16 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.90 | 0.02 | -0.10 | 4/10/2026 | 5/5/2026 3:59:51 PM EST |
| 200.00 | 18.10 | 21.70 | 19.90 | 16.00 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.72 | -0.96 | 0.01 | -0.05 | 4/29/2026 | 5/5/2026 3:59:51 PM EST |
| 210.00 | 27.60 | 31.40 | 29.50 | 43.16 | 0.00 | 0.00% | 0.14 | 0 | 0 | 0.88 | -0.99 | 0.00 | -0.01 | 4/10/2026 | 5/5/2026 3:59:51 PM EST |
| 220.00 | 37.90 | 41.40 | 39.65 | % | 0.18 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 230.00 | 47.90 | 51.40 | 49.65 | % | 0.22 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 240.00 | 58.00 | 61.40 | 59.70 | % | 0.25 | 0 | 0 | 1.35 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 250.00 | 67.90 | 71.40 | 69.65 | % | 0.28 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 260.00 | 77.80 | 81.40 | 79.60 | % | 0.31 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 270.00 | 87.90 | 91.40 | 89.65 | % | 0.33 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 280.00 | 97.70 | 101.40 | 99.55 | % | 0.36 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 290.00 | 108.00 | 111.40 | 109.70 | % | 0.38 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 300.00 | 117.90 | 121.40 | 119.65 | % | 0.40 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST | |||
| 310.00 | 127.70 | 131.40 | 129.55 | % | 0.42 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/5/2026 3:59:51 PM EST |