Home Options VRSKChain

VRSK

Verisk Analytics, Inc.Close $170.66EOD only

Max Pain

$170.00

Next expiry Jun 18, 2026

Expected Move

±$14.45

8.5% from close

Price Gap

-0.66

Distance to max pain

IV Rank

Low premium

P/C OI

0.82

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects VRSK options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

VRSK Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
145.00	41.90	0.00	0.00	0.00	5	0	0.0%	1.000	0.0000	-0.017	0.000	0.115
150.00	11.39	21.10	23.50	0.00	1	4	54.3%	0.827	0.0098	-0.129	0.123	0.093
155.00	8.54	16.70	19.40	0.00	1	59	51.7%	0.776	0.0120	-0.142	0.144	0.090
160.00	14.40	12.90	15.40	-3.60	1	42	48.1%	0.715	0.0147	-0.148	0.163	0.085
165.00	5.20	9.60	11.90	0.00	2	19	45.8%	0.638	0.0170	-0.154	0.180	0.077
170.00	7.60	7.00	8.30	-0.05	1	267	40.9%	0.548	0.0201	-0.144	0.191	0.068
175.00	5.10	4.70	6.30	-0.35	5	533	42.0%	0.451	0.0196	-0.146	0.190	0.056
180.00	4.60	2.80	4.20	0.00	2	165	40.0%	0.350	0.0192	-0.129	0.178	0.044
185.00	2.55	1.50	3.00	-0.12	16	50	40.7%	0.269	0.0169	-0.116	0.159	0.034
190.00	1.60	0.80	2.05	0.00	24	5,864	40.8%	0.199	0.0142	-0.098	0.134	0.025
195.00	1.05	0.40	1.20	0.00	17	51	39.4%	0.132	0.0113	-0.073	0.103	0.017
200.00	0.65	0.20	1.15	0.00	1	55	43.9%	0.117	0.0093	-0.074	0.094	0.015
210.00	0.54	0.00	0.60	0.00	3	79	45.7%	0.064	0.0057	-0.049	0.061	0.008
220.00	0.14	0.00	0.75	0.00	1	56	56.0%	0.066	0.0047	-0.060	0.061	0.008
230.00	0.30	0.00	2.15	0.00	11	43	68.3%	0.076	0.0043	-0.082	0.069	0.009
240.00	0.75	0.00	0.00	0.00	2	0	25.0%	0.000	0.0000	-0.000	0.000	0.000
250.00	0.61	0.00	0.75	0.00	1	428	67.8%	0.030	0.0021	-0.039	0.033	0.004
260.00	3.79	0.00	0.00	0.00	1	0	25.0%	0.000	0.0000	0.000	0.000	0.000
270.00	0.10	0.00	2.15	0.00	3	16	94.5%	0.058	0.0025	-0.091	0.055	0.007
280.00	2.90	0.35	3.70	0.00	1	4	114.3%	0.086	0.0029	-0.150	0.076	0.010
290.00	2.60	0.75	2.35	0.00	1	4	113.4%	0.068	0.0024	-0.125	0.063	0.008
300.00	0.89	0.00	0.00	0.00	3	0	50.0%	0.000	0.0000	-0.000	0.000	0.000
310.00	1.47	0.25	1.20	0.00	0	7	108.0%	0.036	0.0015	-0.072	0.038	0.004
330.00	0.60	0.00	0.95	0.00	0	1	109.5%	0.024	0.0011	-0.052	0.027	0.003
340.00	0.50	0.00	2.20	0.00	1	3	129.7%	0.045	0.0015	-0.103	0.046	0.005
350.00	0.15	0.00	2.15	0.00	5	12	133.3%	0.043	0.0014	-0.102	0.044	0.005
360.00	0.50	0.00	0.00	0.00	1	0	50.0%	0.000	0.0000	0.000	0.000	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
100.00	0.35	0.00	1.15	0.00	1	12	104.4%	-0.024	0.0011	-0.049	0.027	-0.004
105.00	0.35	0.00	1.15	0.00	0	1	96.1%	-0.026	0.0013	-0.048	0.029	-0.004
110.00	0.40	0.00	1.15	0.00	1	2	88.2%	-0.028	0.0015	-0.047	0.031	-0.004
120.00	2.00	0.00	0.00	0.00	0	0	25.0%	0.000	0.0000	0.000	0.000	0.000
130.00	0.10	0.00	0.60	0.00	1	3	52.1%	-0.026	0.0024	-0.025	0.029	-0.004
135.00	0.55	0.00	1.75	0.00	22	29	57.5%	-0.061	0.0044	-0.056	0.058	-0.009
140.00	0.45	0.00	0.75	0.15	1	653	48.6%	-0.062	0.0052	-0.048	0.059	-0.009
145.00	0.42	0.40	0.85	0.00	1	4,006	43.1%	-0.076	0.0069	-0.050	0.069	-0.011
150.00	1.22	0.70	1.50	0.00	3	87	43.0%	-0.124	0.0099	-0.070	0.099	-0.018
155.00	2.10	1.30	2.40	0.18	151	107	42.3%	-0.185	0.0131	-0.090	0.129	-0.027
160.00	3.08	2.60	3.60	0.10	1	71	41.3%	-0.261	0.0163	-0.106	0.156	-0.038
165.00	4.90	4.10	5.40	0.00	8	75	41.2%	-0.353	0.0187	-0.119	0.179	-0.052
170.00	7.16	5.90	7.70	0.26	3	103	41.2%	-0.452	0.0200	-0.125	0.191	-0.067
175.00	7.10	8.60	10.50	0.00	1	27	41.2%	-0.551	0.0199	-0.123	0.190	-0.083
180.00	7.30	11.70	14.00	0.00	2	40	42.6%	-0.639	0.0183	-0.118	0.180	-0.097
185.00	10.90	15.30	17.80	0.00	1	44	43.5%	-0.715	0.0162	-0.106	0.163	-0.111
190.00	18.20	26.50	29.90	0.00	1	3	81.7%	-0.632	0.0096	-0.239	0.181	-0.107
195.00	19.50	23.70	26.30	0.00	6	39	46.0%	-0.826	0.0116	-0.079	0.124	-0.132
200.00	17.00	0.00	0.00	0.00	3	0	0.0%	-1.000	0.0000	0.023	0.000	-0.158
210.00	18.05	31.70	34.50	0.00	31	227	0.0%	-1.000	0.0000	0.025	0.000	-0.166
220.00	51.00	55.20	59.40	0.00	3	0	114.6%	-0.730	0.0060	-0.293	0.159	-0.144
230.00	17.40	18.30	21.50	0.00	1	1	0.0%	-1.000	0.0000	0.027	0.000	-0.182
240.00	29.64	22.50	26.40	0.00	1	2	0.0%	-1.000	0.0000	0.028	0.000	-0.190
310.00	89.10	134.20	138.30	0.00	0	0	0.0%	-1.000	0.0000	0.036	0.000	-0.245

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.