Options Chain for VISA INC COM CL A (V) - $336.08 as of 11/14/2025 3:15:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | % | 0.00 | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 200.00 | 130.50 | 132.30 | 131.40 | % | 0.66 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 205.00 | 125.55 | 127.35 | 126.45 | % | 0.62 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 210.00 | 120.60 | 122.40 | 121.50 | % | 0.58 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 215.00 | 115.65 | 117.45 | 116.55 | % | 0.54 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | ||||||
| 255.00 | 76.20 | 77.90 | 77.05 | % | 0.30 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 260.00 | 71.25 | 72.85 | 72.05 | % | 0.28 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 265.00 | 66.40 | 67.55 | 66.98 | % | 0.25 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 270.00 | 61.50 | 63.10 | 62.30 | % | 0.23 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 275.00 | 56.65 | 58.30 | 57.48 | % | 0.21 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 280.00 | 51.80 | 53.45 | 52.63 | % | 0.19 | 0 | 0 | 0.27 | 0.95 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 285.00 | 47.05 | 48.70 | 47.88 | % | 0.17 | 0 | 0 | 0.27 | 0.94 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 290.00 | 42.30 | 43.55 | 42.93 | % | 0.15 | 0 | 0 | 0.26 | 0.92 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 295.00 | 37.65 | 38.95 | 38.30 | % | 0.13 | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 300.00 | 33.15 | 34.45 | 33.80 | % | 0.11 | 0 | 0 | 0.25 | 0.87 | 0.01 | -0.10 | 11/14/2025 3:59:49 PM EST | |||
| 305.00 | 28.75 | 30.10 | 29.43 | % | 0.10 | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 310.00 | 24.55 | 25.90 | 25.23 | % | 0.08 | 0 | 0 | 0.23 | 0.79 | 0.01 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 315.00 | 20.85 | 22.00 | 21.43 | % | 0.07 | 0 | 0 | 0.23 | 0.74 | 0.01 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 320.00 | 17.00 | 18.35 | 17.68 | % | 0.06 | 0 | 0 | 0.22 | 0.69 | 0.01 | -0.13 | 11/14/2025 3:59:49 PM EST | |||
| 325.00 | 13.65 | 15.00 | 14.33 | % | 0.04 | 0 | 0 | 0.22 | 0.62 | 0.01 | -0.13 | 11/14/2025 3:59:49 PM EST | |||
| 330.00 | 10.70 | 11.75 | 11.23 | 11.35 | % | 0.03 | 7 | 0 | 0.21 | 0.55 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 335.00 | 8.15 | 9.45 | 8.80 | 8.78 | % | 0.03 | 8 | 0 | 0.21 | 0.47 | 0.02 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 340.00 | 5.95 | 7.25 | 6.60 | % | 0.02 | 0 | 0 | 0.21 | 0.39 | 0.02 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 345.00 | 4.55 | 5.45 | 5.00 | 7.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.21 | 0.32 | 0.01 | -0.10 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 350.00 | 2.97 | 4.15 | 3.56 | 3.90 | % | 0.01 | 6 | 0 | 0.20 | 0.25 | 0.01 | -0.09 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 355.00 | 2.15 | 3.15 | 2.65 | % | 0.01 | 0 | 0 | 0.21 | 0.20 | 0.01 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 360.00 | 1.50 | 2.37 | 1.94 | 2.20 | % | 0.01 | 1 | 0 | 0.21 | 0.15 | 0.01 | -0.06 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 365.00 | 1.06 | 1.86 | 1.46 | % | 0.00 | 0 | 0 | 0.21 | 0.11 | 0.01 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 370.00 | 0.59 | 1.48 | 1.04 | 1.99 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.21 | 0.08 | 0.01 | -0.04 | 11/13/2025 | 11/14/2025 3:59:49 PM EST |
| 375.00 | 0.34 | 1.22 | 0.78 | % | 0.00 | 0 | 0 | 0.21 | 0.06 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 380.00 | 0.16 | 1.02 | 0.59 | % | 0.00 | 0 | 0 | 0.21 | 0.05 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 385.00 | 0.03 | 0.89 | 0.46 | % | 0.00 | 0 | 0 | 0.21 | 0.04 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 390.00 | 0.01 | 0.78 | 0.40 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 395.00 | 0.01 | 0.70 | 0.36 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 400.00 | 0.01 | 0.63 | 0.32 | % | 0.00 | 0 | 0 | 0.23 | 0.02 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 405.00 | 0.01 | 0.59 | 0.30 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 410.00 | 0.01 | 0.56 | 0.29 | % | 0.00 | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 415.00 | 0.01 | 0.53 | 0.27 | % | 0.00 | 0 | 0 | 0.27 | 0.01 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 420.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 425.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 430.00 | % | 0.00 | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 200.00 | 0.01 | 0.48 | 0.25 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 205.00 | 0.01 | 0.49 | 0.25 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 210.00 | 0.01 | 0.50 | 0.26 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 215.00 | 0.01 | 0.52 | 0.27 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | ||||||
| 255.00 | 0.01 | 0.76 | 0.39 | % | 0.00 | 0 | 0 | 0.33 | -0.01 | 0.00 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 260.00 | 0.03 | 0.83 | 0.43 | % | 0.00 | 0 | 0 | 0.32 | -0.01 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 265.00 | 0.09 | 0.91 | 0.50 | % | 0.00 | 0 | 0 | 0.32 | -0.02 | 0.00 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 270.00 | 0.17 | 1.01 | 0.59 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 275.00 | 0.27 | 1.13 | 0.70 | % | 0.00 | 0 | 0 | 0.30 | -0.04 | 0.00 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 280.00 | 0.41 | 1.25 | 0.83 | % | 0.00 | 0 | 0 | 0.29 | -0.05 | 0.00 | -0.07 | 11/14/2025 3:59:49 PM EST | |||
| 285.00 | 0.59 | 1.48 | 1.04 | % | 0.00 | 0 | 0 | 0.28 | -0.06 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 290.00 | 0.84 | 1.74 | 1.29 | % | 0.00 | 0 | 0 | 0.27 | -0.08 | 0.00 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 295.00 | 1.14 | 2.07 | 1.61 | % | 0.01 | 0 | 0 | 0.26 | -0.11 | 0.01 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 300.00 | 1.56 | 2.61 | 2.09 | 2.15 | +0.74 | +52.49% | 0.01 | 1 | 1 | 0.25 | -0.13 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:49 PM EST |
| 305.00 | 2.17 | 3.10 | 2.64 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.01 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 310.00 | 2.92 | 4.20 | 3.56 | 3.60 | % | 0.01 | 10 | 0 | 0.24 | -0.21 | 0.01 | -0.12 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 315.00 | 3.95 | 4.85 | 4.40 | % | 0.01 | 0 | 0 | 0.23 | -0.26 | 0.01 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 320.00 | 5.25 | 6.65 | 5.95 | % | 0.02 | 0 | 0 | 0.23 | -0.31 | 0.01 | -0.13 | 11/14/2025 3:59:49 PM EST | |||
| 325.00 | 6.90 | 8.40 | 7.65 | 6.93 | % | 0.02 | 2 | 0 | 0.22 | -0.38 | 0.01 | -0.13 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 330.00 | 8.90 | 10.50 | 9.70 | 9.17 | % | 0.03 | 2 | 0 | 0.22 | -0.45 | 0.02 | -0.13 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 335.00 | 11.35 | 12.65 | 12.00 | % | 0.04 | 0 | 0 | 0.21 | -0.53 | 0.02 | -0.12 | 11/14/2025 3:59:49 PM EST | |||
| 340.00 | 14.20 | 15.90 | 15.05 | % | 0.04 | 0 | 0 | 0.21 | -0.61 | 0.02 | -0.11 | 11/14/2025 3:59:49 PM EST | |||
| 345.00 | 17.50 | 19.25 | 18.38 | 17.87 | % | 0.05 | 8 | 0 | 0.21 | -0.68 | 0.01 | -0.10 | 11/14/2025 | 11/14/2025 3:59:49 PM EST | |
| 350.00 | 21.25 | 23.05 | 22.15 | % | 0.06 | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.09 | 11/14/2025 3:59:49 PM EST | |||
| 355.00 | 25.45 | 26.90 | 26.18 | % | 0.07 | 0 | 0 | 0.20 | -0.80 | 0.01 | -0.08 | 11/14/2025 3:59:49 PM EST | |||
| 360.00 | 29.95 | 31.65 | 30.80 | % | 0.09 | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.06 | 11/14/2025 3:59:49 PM EST | |||
| 365.00 | 34.70 | 35.90 | 35.30 | % | 0.10 | 0 | 0 | 0.24 | -0.89 | 0.01 | -0.05 | 11/14/2025 3:59:49 PM EST | |||
| 370.00 | 39.60 | 41.05 | 40.33 | % | 0.11 | 0 | 0 | 0.27 | -0.92 | 0.01 | -0.04 | 11/14/2025 3:59:49 PM EST | |||
| 375.00 | 44.15 | 45.85 | 45.00 | % | 0.12 | 0 | 0 | 0.29 | -0.94 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 380.00 | 49.05 | 50.85 | 49.95 | % | 0.13 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 11/14/2025 3:59:49 PM EST | |||
| 385.00 | 54.10 | 55.80 | 54.95 | % | 0.14 | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 390.00 | 59.10 | 60.80 | 59.95 | % | 0.15 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 395.00 | 64.10 | 65.80 | 64.95 | % | 0.16 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.02 | 11/14/2025 3:59:49 PM EST | |||
| 400.00 | 69.10 | 70.80 | 69.95 | % | 0.17 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 405.00 | 74.10 | 75.80 | 74.95 | % | 0.19 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 410.00 | 79.10 | 80.80 | 79.95 | % | 0.20 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 415.00 | 84.05 | 85.85 | 84.95 | % | 0.20 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 11/14/2025 3:59:49 PM EST | |||
| 420.00 | 89.05 | 90.85 | 89.95 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | |||
| 425.00 | % | 0.00 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/14/2025 3:59:49 PM EST |