NASD | Industrial | Business Support Services

Verisk Analytics Inc. (VRSK)

LAST (8 Apr, 11:55 AM ET)

280.79

+2.70 (+0.97%)

MARKET CAP

39.247 B

VOLUME

285,274

NEXT EARNINGS DATE

LAST EARNINGS DATE

ENTER A SYMBOL

MEMBER ACTIONS

Click Here to launch the OptionsPlay Explorer

OptionsPlay is for members only

Unlock all of our most powerful tools and features when you become a StockCharts Member

Gain access to advanced options analysis tools like the OptionsPlay Explorer - part of the OptionsPlay Add-On available exclusively for StockCharts Members.

Free 1-Month Trial Learn More

Straddle View
List View

Strike Range:

Expiration

In The Money

Show All Columns

Calls

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
VRSK250417C00155000	-	155	123.80	3	127.90	1	125.85	-	-	36.19%	0.9999	-0.0134	0.00	0.00	0.0382
VRSK250417C00160000	-	160	118.80	3	122.90	1	120.85	-	-	36.19%	0.9999	-0.0140	0.00	0.00	0.0394
VRSK250417C00165000	-	165	113.90	3	117.90	1	115.90	-	-	36.19%	0.9999	-0.0146	0.00	0.00	0.0406
VRSK250417C00170000	-	170	108.90	3	112.90	3	110.90	-	-	36.19%	0.9999	-0.0152	0.00	0.00	0.0419
VRSK250417C00175000	-	175	103.70	1	107.90	5	105.80	-	-	36.19%	0.9999	-0.0157	0.00	0.00	0.0431
VRSK250417C00180000	-	180	99.20	3	102.50	3	100.85	-	-	36.19%	0.9999	-0.0163	0.00	0.00	0.0443
VRSK250417C00185000	-	185	93.80	3	97.90	1	95.85	-	-	36.19%	0.9999	-0.0169	0.00	0.00	0.0456
VRSK250417C00190000	-	190	88.70	1	92.60	3	90.65	-	-	36.19%	0.9999	-0.0175	0.00	0.00	0.0468
VRSK250417C00195000	-	195	84.00	3	88.00	1	86.00	-	-	36.19%	0.9999	-0.0180	0.00	0.00	0.0480
VRSK250417C00200000	2025-02-26 4:39:37 AM EDT	200	79.00	3	83.00	1	81.00	2	1	36.19%	0.9999	-0.0186	0.00	0.00	0.0493
VRSK250417C00210000	-	210	69.50	3	73.00	5	71.25	-	-	36.19%	0.9999	-0.0198	0.00	0.00	0.0517
VRSK250417C00220000	-	220	59.30	5	62.70	5	61.00	-	-	36.19%	0.9999	-0.0209	0.00	0.00	0.0542
VRSK250417C00230000	2025-04-03 8:27:14 AM EDT	230	49.80	5	53.30	4	51.55	1	1	36.19%	0.9997	-0.0227	0.00	0.0003	0.0566
VRSK250417C00240000	-	240	40.00	6	43.60	6	41.80	-	-	36.19%	0.9975	-0.0298	0.0005	0.0033	0.0589
VRSK250417C00250000	2025-04-03 10:24:23 AM EDT	250	30.50	6	33.90	7	32.20	2	2	36.19%	0.9820	-0.0628	0.0027	0.0194	0.0603
VRSK250417C00260000	-	260	21.10	10	24.10	14	22.60	-	-	36.19%	0.9207	-0.1540	0.0092	0.0651	0.0584
VRSK250417C00270000	-	270	12.60	11	15.30	15	13.95	-	-	36.19%	0.7723	-0.2878	0.0189	0.1332	0.0502
VRSK250417C00280000	2025-04-07 6:09:35 AM EDT	280	5.70	11	8.40	12	7.05	1	18	36.19%	0.5425	-0.3662	0.0248	0.1750	0.0359
VRSK250417C00290000	2025-04-03 8:11:55 AM EDT	290	1.75	16	4.20	7	2.98	1	17	36.19%	0.3048	-0.3188	0.0219	0.1545	0.0204
VRSK250417C00300000	2025-04-04 5:51:33 AM EDT	300		-	2.50	7	1.25	1	9	36.14%	0.1216	-0.1816	0.0127	0.0888	0.0082
VRSK250417C00310000	2025-04-07 5:30:08 AM EDT	310		-	1.50	12	0.75	2	135	35.98%	0.0439	-0.0831	0.0059	0.0409	0.0030
VRSK250417C00320000	2025-04-07 5:30:08 AM EDT	320		-	1.40	12	0.70	2	22	35.98%	0.0116	-0.0271	0.0019	0.0134	0.0008
VRSK250417C00330000	2025-02-27 9:18:37 AM EDT	330		-	1.40	9	0.70	6	14	45.80%	0.0119	-0.0328	0.0015	0.0142	0.0009
VRSK250417C00340000	-	340		-	1.35	7	0.68	-	-	27.09%	0.0321	-0.0258	0.0030	0.0643	0.0086
VRSK250417C00350000	-	350		-	1.35	7	0.68	-	-	22.98%	0.0349	-0.0239	0.0034	0.0756	0.0107
VRSK250417C00360000	-	360		-	1.35	7	0.68	-	-	24.50%	0.0114	-0.0096	0.0013	0.0288	0.0035
VRSK250417C00370000	-	370		-	1.35	2	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417C00380000	-	380		-	1.35	1	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417C00390000	-	390		-	1.35	1	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417C00400000	-	400		-	1.40	5	0.70	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417C00410000	-	410		-	1.35	1	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417C00420000	-	420		-	1.40	2	0.70	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417C00430000	-	430		-	1.40	4	0.70	-	-		0.00	0.00	0.00	0.00	0.00

Puts

Contract	Last Date	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho
VRSK250417P00155000	-	155		-	1.35	5	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417P00160000	-	160		-	1.35	5	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417P00165000	-	165		-	1.35	9	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417P00170000	-	170		-	1.35	9	0.68	-	-		0.00	0.00	0.00	0.00	0.00
VRSK250417P00175000	-	175		-	1.35	5	0.68	-	-	24.90%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00180000	-	180		-	1.35	5	0.68	-	-	25.49%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00185000	-	185		-	1.35	5	0.68	-	-	25.37%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00190000	-	190		-	1.35	7	0.68	-	-	24.90%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00195000	-	195		-	1.35	5	0.68	-	-	24.69%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00200000	-	200		-	1.35	7	0.68	-	-	45.95%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00210000	-	210		-	1.40	7	0.70	-	-	44.03%	0.00	-0.0002	0.00	0.0001	0.00
VRSK250417P00220000	2025-02-20 4:30:02 AM EDT	220		-	1.45	7	0.72	1	1	35.07%	0.00	0.00	0.00	0.00	0.00
VRSK250417P00230000	-	230		-	1.60	7	0.80	-	-	45.27%	-0.0050	-0.0148	0.0007	0.0066	-0.0004
VRSK250417P00240000	2025-04-07 5:35:07 AM EDT	240		-	1.85	9	0.93	3	3	35.07%	-0.0019	-0.0051	0.0004	0.0027	-0.0001
VRSK250417P00250000	2025-04-08 6:48:19 AM EDT	250	0.75	9	1.50	13	1.13	2	16	40.77%	-0.0306	-0.0682	0.0038	0.0305	-0.0022
VRSK250417P00260000	2025-03-26 7:08:02 AM EDT	260	0.35	13	3.00	15	1.68	1	19	40.77%	-0.1039	-0.1773	0.0100	0.0796	-0.0074
VRSK250417P00270000	2025-04-08 6:47:20 AM EDT	270	2.55	14	4.60	13	3.57	1	1	40.77%	-0.2515	-0.3112	0.0177	0.1406	-0.0181
VRSK250417P00280000	2025-04-07 10:03:33 AM EDT	280	5.20	16	7.90	20	6.55	2	29	40.77%	-0.4594	-0.3830	0.0221	0.1751	-0.0334
VRSK250417P00290000	2025-04-07 8:20:49 AM EDT	290	11.10	9	13.40	15	12.25	2	8	40.77%	-0.6723	-0.3406	0.0201	0.1593	-0.0497
VRSK250417P00300000	2025-04-04 7:03:51 AM EDT	300	18.20	11	21.20	7	19.70	1	3	40.77%	-0.8354	-0.2219	0.0138	0.1093	-0.0629
VRSK250417P00310000	-	310	27.40	5	31.10	5	29.25	-	-	40.77%	-0.9315	-0.1023	0.0073	0.0581	-0.0718
VRSK250417P00320000	-	320	37.40	1	41.70	1	39.55	-	-	40.77%	-0.9763	-0.0239	0.0031	0.0246	-0.0772
VRSK250417P00330000	-	330	47.40	1	51.70	1	49.55	-	-	40.77%	-0.9930	0.0143	0.0011	0.0084	-0.0808
VRSK250417P00340000	-	340	57.40	1	61.70	1	59.55	-	-	40.77%	-0.9982	0.0292	0.0003	0.0024	-0.0836
VRSK250417P00350000	-	350	67.40	1	71.70	1	69.55	-	-	40.77%	-0.9995	0.0345	0.0001	0.0006	-0.0862
VRSK250417P00360000	-	360	77.40	1	81.60	1	79.50	-	-	40.77%	-0.9998	0.0367	0.00	0.0001	-0.0887
VRSK250417P00370000	-	370	87.40	1	91.60	1	89.50	-	-	40.77%	-0.9998	0.0381	0.00	0.00	-0.0911
VRSK250417P00380000	-	380	97.40	1	101.60	1	99.50	-	-	40.77%	-0.9999	0.0393	0.00	0.00	-0.0936
VRSK250417P00390000	-	390	107.40	1	111.60	1	109.50	-	-	40.77%	-0.9999	0.0404	0.00	0.00	-0.0961
VRSK250417P00400000	-	400	117.40	1	121.60	1	119.50	-	-	40.77%	-0.9999	0.0416	0.00	0.00	-0.0985
VRSK250417P00410000	-	410	127.40	1	131.60	1	129.50	-	-	40.77%	-0.9999	0.0427	0.00	0.00	-0.1010
VRSK250417P00420000	-	420	137.40	1	141.60	1	139.50	-	-	40.77%	-0.9999	0.0439	0.00	0.00	-0.1035
VRSK250417P00430000	-	430	147.40	1	151.40	1	149.40	-	-	40.77%	-0.9999	0.0450	0.00	0.00	-0.1059

Expiration

In The Money

Show All Columns

Calls														Puts
123.80	3	127.90	1	125.85	-	-	36.19%	0.9999	-0.0134	0.00	0.00	0.0382	155		-	1.35	5	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00
118.80	3	122.90	1	120.85	-	-	36.19%	0.9999	-0.0140	0.00	0.00	0.0394	160		-	1.35	5	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00
113.90	3	117.90	1	115.90	-	-	36.19%	0.9999	-0.0146	0.00	0.00	0.0406	165		-	1.35	9	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00
108.90	3	112.90	3	110.90	-	-	36.19%	0.9999	-0.0152	0.00	0.00	0.0419	170		-	1.35	9	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00
103.70	1	107.90	5	105.80	-	-	36.19%	0.9999	-0.0157	0.00	0.00	0.0431	175		-	1.35	5	0.68	-	-	24.90%	0.00	0.00	0.00	0.00	0.00
99.20	3	102.50	3	100.85	-	-	36.19%	0.9999	-0.0163	0.00	0.00	0.0443	180		-	1.35	5	0.68	-	-	25.49%	0.00	0.00	0.00	0.00	0.00
93.80	3	97.90	1	95.85	-	-	36.19%	0.9999	-0.0169	0.00	0.00	0.0456	185		-	1.35	5	0.68	-	-	25.37%	0.00	0.00	0.00	0.00	0.00
88.70	1	92.60	3	90.65	-	-	36.19%	0.9999	-0.0175	0.00	0.00	0.0468	190		-	1.35	7	0.68	-	-	24.90%	0.00	0.00	0.00	0.00	0.00
84.00	3	88.00	1	86.00	-	-	36.19%	0.9999	-0.0180	0.00	0.00	0.0480	195		-	1.35	5	0.68	-	-	24.69%	0.00	0.00	0.00	0.00	0.00
79.00	3	83.00	1	81.00	2	1	36.19%	0.9999	-0.0186	0.00	0.00	0.0493	200		-	1.35	7	0.68	-	-	45.95%	0.00	0.00	0.00	0.00	0.00
69.50	3	73.00	5	71.25	-	-	36.19%	0.9999	-0.0198	0.00	0.00	0.0517	210		-	1.40	7	0.70	-	-	44.03%	0.00	-0.0002	0.00	0.0001	0.00
59.30	5	62.70	5	61.00	-	-	36.19%	0.9999	-0.0209	0.00	0.00	0.0542	220		-	1.45	7	0.72	1	1	35.07%	0.00	0.00	0.00	0.00	0.00
49.80	5	53.30	4	51.55	1	1	36.19%	0.9997	-0.0227	0.00	0.0003	0.0566	230		-	1.60	7	0.80	-	-	45.27%	-0.0050	-0.0148	0.0007	0.0066	-0.0004
40.00	6	43.60	6	41.80	-	-	36.19%	0.9975	-0.0298	0.0005	0.0033	0.0589	240		-	1.85	9	0.93	3	3	35.07%	-0.0019	-0.0051	0.0004	0.0027	-0.0001
30.50	6	33.90	7	32.20	2	2	36.19%	0.9820	-0.0628	0.0027	0.0194	0.0603	250	0.75	9	1.50	13	1.13	2	16	40.77%	-0.0306	-0.0682	0.0038	0.0305	-0.0022
21.10	10	24.10	14	22.60	-	-	36.19%	0.9207	-0.1540	0.0092	0.0651	0.0584	260	0.35	13	3.00	15	1.68	1	19	40.77%	-0.1039	-0.1773	0.0100	0.0796	-0.0074
12.60	11	15.30	15	13.95	-	-	36.19%	0.7723	-0.2878	0.0189	0.1332	0.0502	270	2.55	14	4.60	13	3.57	1	1	40.77%	-0.2515	-0.3112	0.0177	0.1406	-0.0181
5.70	11	8.40	12	7.05	1	18	36.19%	0.5425	-0.3662	0.0248	0.1750	0.0359	280	5.20	16	7.90	20	6.55	2	29	40.77%	-0.4594	-0.3830	0.0221	0.1751	-0.0334
1.75	16	4.20	7	2.98	1	17	36.19%	0.3048	-0.3188	0.0219	0.1545	0.0204	290	11.10	9	13.40	15	12.25	2	8	40.77%	-0.6723	-0.3406	0.0201	0.1593	-0.0497
	-	2.50	7	1.25	1	9	36.14%	0.1216	-0.1816	0.0127	0.0888	0.0082	300	18.20	11	21.20	7	19.70	1	3	40.77%	-0.8354	-0.2219	0.0138	0.1093	-0.0629
	-	1.50	12	0.75	2	135	35.98%	0.0439	-0.0831	0.0059	0.0409	0.0030	310	27.40	5	31.10	5	29.25	-	-	40.77%	-0.9315	-0.1023	0.0073	0.0581	-0.0718
	-	1.40	12	0.70	2	22	35.98%	0.0116	-0.0271	0.0019	0.0134	0.0008	320	37.40	1	41.70	1	39.55	-	-	40.77%	-0.9763	-0.0239	0.0031	0.0246	-0.0772
	-	1.40	9	0.70	6	14	45.80%	0.0119	-0.0328	0.0015	0.0142	0.0009	330	47.40	1	51.70	1	49.55	-	-	40.77%	-0.9930	0.0143	0.0011	0.0084	-0.0808
	-	1.35	7	0.68	-	-	27.09%	0.0321	-0.0258	0.0030	0.0643	0.0086	340	57.40	1	61.70	1	59.55	-	-	40.77%	-0.9982	0.0292	0.0003	0.0024	-0.0836
	-	1.35	7	0.68	-	-	22.98%	0.0349	-0.0239	0.0034	0.0756	0.0107	350	67.40	1	71.70	1	69.55	-	-	40.77%	-0.9995	0.0345	0.0001	0.0006	-0.0862
	-	1.35	7	0.68	-	-	24.50%	0.0114	-0.0096	0.0013	0.0288	0.0035	360	77.40	1	81.60	1	79.50	-	-	40.77%	-0.9998	0.0367	0.00	0.0001	-0.0887
	-	1.35	2	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	370	87.40	1	91.60	1	89.50	-	-	40.77%	-0.9998	0.0381	0.00	0.00	-0.0911
	-	1.35	1	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	380	97.40	1	101.60	1	99.50	-	-	40.77%	-0.9999	0.0393	0.00	0.00	-0.0936
	-	1.35	1	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	390	107.40	1	111.60	1	109.50	-	-	40.77%	-0.9999	0.0404	0.00	0.00	-0.0961
	-	1.40	5	0.70	-	-	0.00	0.00	0.00	0.00	0.00	0.00	400	117.40	1	121.60	1	119.50	-	-	40.77%	-0.9999	0.0416	0.00	0.00	-0.0985
	-	1.35	1	0.68	-	-	0.00	0.00	0.00	0.00	0.00	0.00	410	127.40	1	131.60	1	129.50	-	-	40.77%	-0.9999	0.0427	0.00	0.00	-0.1010
	-	1.40	2	0.70	-	-	0.00	0.00	0.00	0.00	0.00	0.00	420	137.40	1	141.60	1	139.50	-	-	40.77%	-0.9999	0.0439	0.00	0.00	-0.1035
	-	1.40	4	0.70	-	-	0.00	0.00	0.00	0.00	0.00	0.00	430	147.40	1	151.40	1	149.40	-	-	40.77%	-0.9999	0.0450	0.00	0.00	-0.1059
Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho	Strike	Bid	Bid Size	Ask	Ask Size	Mid	Vol	OI	IV	Delta	Theta	Gamma	Vega	Rho

Core Tools

More Charting Tools

Options Tools

Research Tools

Saved Charts

Scanning

Alerts

Members Only

Reports & More