Options Chain for VISA INC COM CL A (V) - $350.99 as of 9/5/2025 3:50:48 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 | 152.35 | 154.85 | 153.60 | % | 0.81 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 147.10 | 150.05 | 148.58 | % | 0.76 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 142.10 | 145.20 | 143.65 | % | 0.72 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 137.10 | 140.15 | 138.63 | % | 0.68 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 132.40 | 135.30 | 133.85 | % | 0.64 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 127.80 | 130.10 | 128.95 | % | 0.60 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 122.90 | 125.00 | 123.95 | % | 0.56 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 117.60 | 120.15 | 118.88 | % | 0.53 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 112.55 | 115.15 | 113.85 | % | 0.49 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 107.55 | 110.15 | 108.85 | % | 0.46 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 102.65 | 105.35 | 104.00 | % | 0.43 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 97.65 | 100.50 | 99.08 | % | 0.40 | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 92.70 | 95.30 | 94.00 | % | 0.38 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 87.75 | 90.45 | 89.10 | % | 0.35 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 82.80 | 85.35 | 84.08 | % | 0.32 | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 77.85 | 80.50 | 79.18 | % | 0.30 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 73.30 | 76.00 | 74.65 | % | 0.28 | 0 | 0 | 0.56 | 0.99 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 68.25 | 71.20 | 69.73 | % | 0.25 | 0 | 0 | 0.53 | 0.98 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 63.40 | 66.30 | 64.85 | % | 0.23 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 58.30 | 61.50 | 59.90 | % | 0.21 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 53.55 | 56.65 | 55.10 | % | 0.19 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 48.90 | 51.65 | 50.28 | % | 0.17 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 43.85 | 46.20 | 45.03 | % | 0.15 | 0 | 0 | 0.36 | 0.94 | 0.00 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 39.15 | 41.90 | 40.53 | % | 0.13 | 0 | 0 | 0.36 | 0.92 | 0.00 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 34.35 | 37.15 | 35.75 | % | 0.12 | 0 | 0 | 0.34 | 0.90 | 0.01 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 30.45 | 31.75 | 31.10 | 30.40 | % | 0.10 | 3 | 0 | 0.24 | 0.88 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 320.00 | 25.50 | 27.40 | 26.45 | % | 0.08 | 0 | 0 | 0.21 | 0.85 | 0.01 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 325.00 | 21.95 | 22.40 | 22.18 | 21.85 | % | 0.07 | 2 | 0 | 0.22 | 0.82 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 330.00 | 17.80 | 18.35 | 18.08 | % | 0.05 | 0 | 0 | 0.21 | 0.76 | 0.01 | -0.13 | 9/5/2025 3:59:50 PM EST | |||
| 335.00 | 14.00 | 14.50 | 14.25 | 15.96 | % | 0.04 | 10 | 0 | 0.20 | 0.70 | 0.02 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 340.00 | 10.70 | 11.15 | 10.93 | 10.70 | -5.55 | -34.16% | 0.03 | 11 | 6 | 0.20 | 0.61 | 0.02 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 345.00 | 7.85 | 8.20 | 8.03 | 7.75 | -3.65 | -32.02% | 0.02 | 17 | 1 | 0.19 | 0.51 | 0.02 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 350.00 | 5.40 | 5.90 | 5.65 | 5.40 | -4.60 | -46.00% | 0.02 | 19 | 12 | 0.19 | 0.41 | 0.02 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 355.00 | 3.55 | 3.90 | 3.73 | 3.55 | -2.94 | -45.30% | 0.01 | 12 | 1 | 0.18 | 0.32 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 360.00 | 2.23 | 2.64 | 2.44 | 2.44 | -2.87 | -54.05% | 0.01 | 4 | 30 | 0.18 | 0.24 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 365.00 | 1.39 | 1.72 | 1.56 | 1.49 | -1.73 | -53.73% | 0.00 | 70 | 797 | 0.18 | 0.17 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 370.00 | 0.94 | 1.16 | 1.05 | 1.03 | -1.06 | -50.72% | 0.00 | 19 | 25 | 0.18 | 0.12 | 0.01 | -0.06 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 375.00 | 0.55 | 0.89 | 0.72 | 0.75 | -0.55 | -42.31% | 0.00 | 3 | 2 | 0.19 | 0.08 | 0.01 | -0.05 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 380.00 | 0.36 | 0.62 | 0.49 | 0.82 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.19 | 0.06 | 0.01 | -0.04 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 385.00 | 0.31 | 0.49 | 0.40 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.20 | 0.04 | 0.00 | -0.03 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 390.00 | 0.17 | 0.40 | 0.29 | % | 0.00 | 0 | 0 | 0.21 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 395.00 | 0.12 | 0.35 | 0.24 | % | 0.00 | 0 | 0 | 0.22 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 400.00 | 0.15 | 0.31 | 0.23 | % | 0.00 | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 405.00 | 0.12 | 0.34 | 0.23 | 0.16 | % | 0.00 | 1 | 0 | 0.25 | 0.01 | 0.00 | -0.01 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 410.00 | 0.10 | 0.32 | 0.21 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 415.00 | 0.02 | 0.30 | 0.16 | % | 0.00 | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 420.00 | 0.01 | 0.28 | 0.15 | % | 0.00 | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 425.00 | 0.01 | 0.27 | 0.14 | % | 0.00 | 0 | 0 | 0.27 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 430.00 | 0.01 | 0.26 | 0.14 | % | 0.00 | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 435.00 | 0.01 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 440.00 | 0.01 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 445.00 | 0.01 | 0.23 | 0.12 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 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 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 0.09 | 0.05 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 0.11 | 0.06 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 0.18 | 0.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 0.01 | 0.19 | 0.10 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 0.01 | 0.14 | 0.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 0.01 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 0.01 | 0.16 | 0.09 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 0.01 | 0.18 | 0.10 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 0.01 | 0.21 | 0.11 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 0.02 | 0.24 | 0.13 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 0.06 | 0.28 | 0.17 | % | 0.00 | 0 | 0 | 0.38 | -0.01 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 0.11 | 0.32 | 0.22 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 0.22 | 0.37 | 0.30 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 0.28 | 0.44 | 0.36 | 0.38 | +0.11 | +40.75% | 0.00 | 11 | 38 | 0.35 | -0.02 | 0.00 | -0.06 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 285.00 | 0.36 | 0.52 | 0.44 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 0.45 | 0.61 | 0.53 | % | 0.00 | 0 | 0 | 0.32 | -0.04 | 0.00 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 0.55 | 0.73 | 0.64 | 0.73 | +0.27 | +58.70% | 0.00 | 10 | 38 | 0.31 | -0.05 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 300.00 | 0.71 | 0.94 | 0.83 | 0.88 | +0.30 | +51.73% | 0.00 | 1 | 4 | 0.30 | -0.06 | 0.00 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 305.00 | 0.82 | 1.14 | 0.98 | 1.10 | +0.43 | +64.18% | 0.00 | 2 | 6 | 0.28 | -0.08 | 0.00 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 310.00 | 1.02 | 1.38 | 1.20 | 1.30 | +0.45 | +52.95% | 0.00 | 10 | 4 | 0.26 | -0.10 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 315.00 | 1.31 | 1.62 | 1.47 | 1.80 | +0.35 | +24.14% | 0.00 | 18 | 7 | 0.25 | -0.12 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 320.00 | 1.90 | 2.12 | 2.01 | 2.35 | +1.05 | +80.77% | 0.01 | 14 | 8 | 0.24 | -0.15 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 325.00 | 2.44 | 2.67 | 2.56 | 3.25 | +1.61 | +98.18% | 0.01 | 35 | 17 | 0.22 | -0.18 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 330.00 | 3.30 | 3.55 | 3.43 | 3.55 | +1.41 | +65.89% | 0.01 | 28 | 9 | 0.21 | -0.24 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 335.00 | 4.40 | 4.90 | 4.65 | 4.62 | +1.57 | +51.48% | 0.01 | 19 | 20 | 0.20 | -0.30 | 0.02 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 340.00 | 6.00 | 6.60 | 6.30 | 6.22 | +2.14 | +52.46% | 0.02 | 33 | 16 | 0.20 | -0.39 | 0.02 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 345.00 | 8.25 | 8.65 | 8.45 | 8.45 | +3.05 | +56.49% | 0.02 | 24 | 4 | 0.19 | -0.49 | 0.02 | -0.14 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 350.00 | 10.75 | 11.35 | 11.05 | 7.17 | 0.00 | 0.00% | 0.03 | 0 | 14 | 0.19 | -0.59 | 0.02 | -0.13 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 355.00 | 14.00 | 14.65 | 14.33 | 9.15 | -0.90 | -8.96% | 0.04 | 1 | 1 | 0.19 | -0.68 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 360.00 | 17.80 | 18.40 | 18.10 | 18.55 | % | 0.05 | 8 | 0 | 0.18 | -0.76 | 0.02 | -0.10 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 365.00 | 22.10 | 22.70 | 22.40 | % | 0.06 | 0 | 0 | 0.18 | -0.83 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 370.00 | 26.30 | 28.10 | 27.20 | % | 0.07 | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 375.00 | 30.95 | 33.70 | 32.33 | % | 0.09 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 380.00 | 35.50 | 38.60 | 37.05 | % | 0.10 | 0 | 0 | 0.32 | -0.94 | 0.01 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 385.00 | 40.15 | 43.60 | 41.88 | % | 0.11 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 390.00 | 45.60 | 48.60 | 47.10 | % | 0.12 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 395.00 | 50.70 | 53.55 | 52.13 | % | 0.13 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 400.00 | 55.75 | 58.50 | 57.13 | % | 0.14 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 405.00 | 60.90 | 63.55 | 62.23 | % | 0.15 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 410.00 | 65.75 | 68.30 | 67.03 | % | 0.16 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 415.00 | 70.20 | 73.55 | 71.88 | % | 0.17 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 420.00 | 75.20 | 78.55 | 76.88 | % | 0.18 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 425.00 | 80.85 | 83.10 | 81.98 | % | 0.19 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 430.00 | 86.05 | 87.90 | 86.98 | % | 0.20 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 435.00 | 90.75 | 92.95 | 91.85 | % | 0.21 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 440.00 | 95.85 | 98.00 | 96.93 | % | 0.22 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 445.00 | 101.05 | 103.05 | 102.05 | % | 0.23 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |