Options Chain for VISA INC COM CL A (V) - $345.87 as of 12/12/2025 4:15:32 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 | 157.15 | 160.50 | 158.83 | % | 0.84 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 195.00 | 152.15 | 155.55 | 153.85 | % | 0.79 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 225.00 | 122.40 | 125.65 | 124.03 | % | 0.55 | 0 | 0 | 0.73 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 230.00 | 117.45 | 120.85 | 119.15 | % | 0.52 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 235.00 | 112.45 | 115.80 | 114.13 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 240.00 | 107.50 | 110.85 | 109.18 | % | 0.45 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 245.00 | 102.55 | 105.90 | 104.23 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 250.00 | 97.60 | 100.95 | 99.28 | % | 0.40 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 255.00 | 92.65 | 96.15 | 94.40 | % | 0.37 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 260.00 | 87.70 | 91.50 | 89.60 | % | 0.34 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 265.00 | 82.80 | 86.25 | 84.53 | % | 0.32 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 270.00 | 77.90 | 81.20 | 79.55 | % | 0.29 | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 275.00 | 73.00 | 76.25 | 74.63 | % | 0.27 | 0 | 0 | 0.46 | 1.00 | 0.00 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 280.00 | 68.10 | 71.30 | 69.70 | % | 0.25 | 0 | 0 | 0.44 | 1.00 | 0.00 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 285.00 | 63.25 | 66.40 | 64.83 | % | 0.23 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 290.00 | 58.40 | 61.50 | 59.95 | % | 0.21 | 0 | 0 | 0.39 | 0.99 | 0.00 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 295.00 | 53.60 | 56.55 | 55.08 | % | 0.19 | 0 | 0 | 0.36 | 0.98 | 0.00 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 300.00 | 48.85 | 52.20 | 50.53 | 43.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.36 | 0.97 | 0.00 | -0.05 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 305.00 | 44.15 | 47.10 | 45.63 | % | 0.15 | 0 | 0 | 0.33 | 0.95 | 0.00 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 310.00 | 39.50 | 42.45 | 40.98 | % | 0.13 | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 315.00 | 34.95 | 37.85 | 36.40 | % | 0.12 | 0 | 0 | 0.23 | 0.90 | 0.01 | -0.08 | 12/12/2025 4:00:04 PM EST | |||
| 320.00 | 30.50 | 33.45 | 31.98 | % | 0.10 | 0 | 0 | 0.23 | 0.86 | 0.01 | -0.09 | 12/12/2025 4:00:04 PM EST | |||
| 325.00 | 26.20 | 29.35 | 27.78 | % | 0.09 | 0 | 0 | 0.23 | 0.82 | 0.01 | -0.10 | 12/12/2025 4:00:04 PM EST | |||
| 330.00 | 22.10 | 25.45 | 23.78 | 20.51 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.23 | 0.77 | 0.01 | -0.11 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 335.00 | 18.25 | 21.75 | 20.00 | 12.80 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.22 | 0.72 | 0.01 | -0.12 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 340.00 | 14.75 | 18.45 | 16.60 | 16.50 | +1.00 | +6.46% | 0.05 | 4 | 4 | 0.22 | 0.65 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 345.00 | 11.65 | 15.15 | 13.40 | 13.43 | +0.53 | +4.11% | 0.04 | 3 | 28 | 0.22 | 0.58 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 350.00 | 8.85 | 11.50 | 10.18 | 10.75 | +0.30 | +2.88% | 0.03 | 22 | 30 | 0.20 | 0.51 | 0.02 | -0.12 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 355.00 | 6.35 | 8.90 | 7.63 | 8.02 | +2.10 | +35.48% | 0.02 | 11 | 10 | 0.20 | 0.43 | 0.02 | -0.12 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 360.00 | 4.20 | 8.10 | 6.15 | 5.99 | +0.44 | +7.93% | 0.02 | 5 | 10 | 0.20 | 0.35 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 365.00 | 2.45 | 6.35 | 4.40 | 3.45 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.20 | 0.28 | 0.01 | -0.09 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 370.00 | 1.20 | 3.60 | 2.40 | 3.20 | +0.71 | +28.52% | 0.01 | 2 | 2 | 0.17 | 0.21 | 0.01 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 375.00 | 0.28 | 4.30 | 2.29 | 2.29 | +1.31 | +133.68% | 0.01 | 5 | 3 | 0.18 | 0.15 | 0.01 | -0.06 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 380.00 | 0.00 | 3.70 | 1.85 | % | 0.00 | 0 | 0 | 0.26 | 0.12 | 0.01 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 385.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.24 | 0.08 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 390.00 | 0.00 | 2.95 | 1.48 | % | 0.00 | 0 | 0 | 0.29 | 0.05 | 0.00 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 395.00 | 0.00 | 2.75 | 1.38 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 400.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.32 | 0.02 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 405.00 | % | 0.00 | 0 | 0 | 0.33 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 430.00 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 435.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 440.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 445.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 200.00 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 205.00 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 210.00 | % | 0.00 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 215.00 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 220.00 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 230.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 235.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 240.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 245.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 250.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 255.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 260.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 265.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 270.00 | 0.00 | 0.76 | 0.38 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | |||
| 275.00 | 0.00 | 0.74 | 0.37 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 280.00 | 0.00 | 1.08 | 0.54 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 285.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 290.00 | 0.00 | 1.35 | 0.68 | % | 0.00 | 0 | 0 | 0.35 | -0.01 | 0.00 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 295.00 | 0.00 | 1.43 | 0.72 | 0.84 | % | 0.00 | 1 | 0 | 0.33 | -0.02 | 0.00 | -0.04 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 300.00 | 0.00 | 3.15 | 1.58 | 1.08 | -0.60 | -35.72% | 0.01 | 7 | 1 | 0.38 | -0.03 | 0.00 | -0.05 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 305.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 310.00 | 0.00 | 2.83 | 1.42 | 1.44 | % | 0.00 | 1 | 0 | 0.31 | -0.07 | 0.00 | -0.07 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 315.00 | 0.21 | 3.10 | 1.66 | 1.85 | % | 0.01 | 1 | 0 | 0.22 | -0.10 | 0.01 | -0.08 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 320.00 | 0.61 | 4.70 | 2.66 | 2.43 | % | 0.01 | 1 | 0 | 0.24 | -0.14 | 0.01 | -0.09 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 325.00 | 1.28 | 3.75 | 2.52 | % | 0.01 | 0 | 0 | 0.21 | -0.18 | 0.01 | -0.10 | 12/12/2025 4:00:04 PM EST | |||
| 330.00 | 2.21 | 6.25 | 4.23 | 4.34 | % | 0.01 | 3 | 0 | 0.23 | -0.23 | 0.01 | -0.11 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 335.00 | 3.55 | 7.40 | 5.48 | 5.53 | -0.47 | -7.84% | 0.02 | 4 | 10 | 0.23 | -0.28 | 0.01 | -0.12 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 340.00 | 4.80 | 8.85 | 6.83 | 10.04 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.22 | -0.35 | 0.01 | -0.13 | 12/11/2025 | 12/12/2025 4:00:04 PM EST |
| 345.00 | 6.70 | 10.75 | 8.73 | 8.40 | -1.17 | -12.23% | 0.03 | 45 | 2 | 0.21 | -0.42 | 0.01 | -0.13 | 12/12/2025 | 12/12/2025 4:00:04 PM EST |
| 350.00 | 9.00 | 12.90 | 10.95 | 10.75 | % | 0.03 | 2 | 0 | 0.21 | -0.49 | 0.02 | -0.12 | 12/12/2025 | 12/12/2025 4:00:04 PM EST | |
| 355.00 | 11.45 | 15.40 | 13.43 | % | 0.04 | 0 | 0 | 0.20 | -0.57 | 0.02 | -0.12 | 12/12/2025 4:00:04 PM EST | |||
| 360.00 | 14.40 | 18.30 | 16.35 | % | 0.05 | 0 | 0 | 0.19 | -0.65 | 0.01 | -0.11 | 12/12/2025 4:00:04 PM EST | |||
| 365.00 | 17.70 | 21.65 | 19.68 | % | 0.05 | 0 | 0 | 0.18 | -0.72 | 0.01 | -0.09 | 12/12/2025 4:00:04 PM EST | |||
| 370.00 | 21.90 | 25.40 | 23.65 | % | 0.06 | 0 | 0 | 0.23 | -0.79 | 0.01 | -0.07 | 12/12/2025 4:00:04 PM EST | |||
| 375.00 | 25.90 | 29.65 | 27.78 | % | 0.07 | 0 | 0 | 0.24 | -0.85 | 0.01 | -0.06 | 12/12/2025 4:00:04 PM EST | |||
| 380.00 | 30.70 | 34.30 | 32.50 | % | 0.09 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.05 | 12/12/2025 4:00:04 PM EST | |||
| 385.00 | 35.65 | 39.10 | 37.38 | % | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.04 | 12/12/2025 4:00:04 PM EST | |||
| 390.00 | 40.60 | 44.20 | 42.40 | % | 0.11 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.03 | 12/12/2025 4:00:04 PM EST | |||
| 395.00 | 45.60 | 49.05 | 47.33 | % | 0.12 | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 12/12/2025 4:00:04 PM EST | |||
| 400.00 | % | 0.00 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 405.00 | % | 0.00 | 0 | 0 | 0.36 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 410.00 | % | 0.00 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 12/12/2025 4:00:04 PM EST | ||||||
| 415.00 | % | 0.00 | 0 | 0 | 0.40 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 420.00 | % | 0.00 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 425.00 | % | 0.00 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | ||||||
| 430.00 | 80.60 | 84.05 | 82.33 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 435.00 | 85.70 | 89.05 | 87.38 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 440.00 | 90.65 | 94.05 | 92.35 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST | |||
| 445.00 | 95.65 | 99.05 | 97.35 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 12/12/2025 4:00:04 PM EST |