Options Chain for VISA INC COM CL A (V) - $365.45 as of 8/14/2026 3:56:37 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 | 172.95 | 176.95 | 174.95 | % | 0.92 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 195.00 | 168.00 | 171.95 | 169.98 | % | 0.87 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 200.00 | 163.00 | 167.10 | 165.05 | % | 0.83 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 205.00 | 157.95 | 162.15 | 160.05 | % | 0.78 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 210.00 | 153.15 | 157.00 | 155.08 | % | 0.74 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 215.00 | 148.10 | 151.85 | 149.98 | % | 0.70 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 220.00 | 143.15 | 146.90 | 145.03 | % | 0.66 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 225.00 | 138.15 | 141.50 | 139.83 | % | 0.62 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 230.00 | 133.20 | 137.25 | 135.23 | % | 0.59 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 235.00 | 128.20 | 132.10 | 130.15 | % | 0.55 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 240.00 | 123.15 | 127.35 | 125.25 | % | 0.52 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 245.00 | 118.30 | 122.20 | 120.25 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 250.00 | 113.35 | 117.05 | 115.20 | % | 0.46 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 255.00 | 108.35 | 112.10 | 110.23 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 260.00 | 103.35 | 107.35 | 105.35 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 265.00 | 98.30 | 102.50 | 100.40 | % | 0.38 | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 270.00 | 93.45 | 97.25 | 95.35 | % | 0.35 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 275.00 | 88.45 | 92.40 | 90.43 | % | 0.33 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 280.00 | 83.50 | 87.30 | 85.40 | % | 0.30 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 285.00 | 78.50 | 82.30 | 80.40 | % | 0.28 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 290.00 | 73.60 | 77.35 | 75.48 | % | 0.26 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 295.00 | 68.80 | 72.05 | 70.43 | % | 0.24 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 300.00 | 64.15 | 67.10 | 65.63 | % | 0.22 | 0 | 0 | 0.39 | 0.98 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 305.00 | 59.35 | 62.20 | 60.78 | % | 0.20 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 310.00 | 54.60 | 57.35 | 55.98 | % | 0.18 | 0 | 0 | 0.35 | 0.97 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 315.00 | 49.55 | 52.55 | 51.05 | % | 0.16 | 0 | 0 | 0.33 | 0.96 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 320.00 | 44.70 | 47.80 | 46.25 | % | 0.14 | 0 | 0 | 0.30 | 0.92 | 0.00 | -0.10 | 8/14/2026 4:00:09 PM EST | |||
| 325.00 | 40.65 | 43.20 | 41.93 | % | 0.13 | 0 | 0 | 0.29 | 0.92 | 0.00 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 330.00 | 36.05 | 38.65 | 37.35 | % | 0.11 | 0 | 0 | 0.22 | 0.91 | 0.01 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 335.00 | 31.45 | 34.20 | 32.83 | % | 0.10 | 0 | 0 | 0.20 | 0.86 | 0.01 | -0.11 | 8/14/2026 4:00:09 PM EST | |||
| 340.00 | 27.40 | 30.00 | 28.70 | % | 0.08 | 0 | 0 | 0.21 | 0.83 | 0.01 | -0.11 | 8/14/2026 4:00:09 PM EST | |||
| 345.00 | 23.05 | 26.00 | 24.53 | % | 0.07 | 0 | 0 | 0.20 | 0.80 | 0.01 | -0.11 | 8/14/2026 4:00:09 PM EST | |||
| 350.00 | 19.25 | 22.25 | 20.75 | % | 0.06 | 0 | 0 | 0.20 | 0.76 | 0.01 | -0.11 | 8/14/2026 4:00:09 PM EST | |||
| 355.00 | 15.75 | 18.75 | 17.25 | % | 0.05 | 0 | 0 | 0.20 | 0.70 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 360.00 | 12.50 | 15.70 | 14.10 | % | 0.04 | 0 | 0 | 0.20 | 0.62 | 0.02 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 365.00 | 10.05 | 12.95 | 11.50 | % | 0.03 | 0 | 0 | 0.20 | 0.54 | 0.02 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 370.00 | 7.60 | 10.55 | 9.08 | % | 0.02 | 0 | 0 | 0.20 | 0.46 | 0.02 | -0.13 | 8/14/2026 4:00:09 PM EST | |||
| 375.00 | 5.40 | 8.55 | 6.98 | % | 0.02 | 0 | 0 | 0.20 | 0.39 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 380.00 | 2.98 | 6.85 | 4.92 | % | 0.01 | 0 | 0 | 0.19 | 0.34 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 385.00 | 1.79 | 5.55 | 3.67 | % | 0.01 | 0 | 0 | 0.19 | 0.29 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 390.00 | 0.72 | 4.55 | 2.64 | % | 0.01 | 0 | 0 | 0.18 | 0.26 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 395.00 | 0.05 | 3.80 | 1.93 | % | 0.00 | 0 | 0 | 0.17 | 0.23 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 400.00 | 0.00 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.26 | 0.17 | 0.01 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 405.00 | 0.00 | 2.85 | 1.43 | % | 0.00 | 0 | 0 | 0.27 | 0.14 | 0.01 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 410.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.28 | 0.12 | 0.01 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 415.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.29 | 0.10 | 0.01 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 420.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.31 | 0.08 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 425.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.32 | 0.06 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 430.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.34 | 0.05 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 435.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 440.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 445.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.39 | 0.03 | 0.00 | -0.02 | 8/14/2026 4:00:09 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 | 1.09 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 220.00 | 0.01 | 0.03 | 0.02 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 230.00 | 0.02 | 2.13 | 1.08 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 235.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 240.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 245.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 250.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 8/14/2026 4:00:09 PM EST | |||
| 255.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 260.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 265.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 8/14/2026 4:00:09 PM EST | |||
| 270.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST | |||
| 275.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 280.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 285.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 290.00 | 0.05 | 1.08 | 0.57 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.32 | -0.01 | 0.00 | -0.05 | 8/13/2026 | 8/14/2026 4:00:09 PM EST |
| 295.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 300.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 305.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 310.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 315.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.35 | -0.04 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 320.00 | 0.27 | 2.82 | 1.55 | % | 0.00 | 0 | 0 | 0.26 | -0.08 | 0.00 | -0.10 | 8/14/2026 4:00:09 PM EST | |||
| 325.00 | 0.50 | 2.01 | 1.26 | 1.12 | % | 0.00 | 5 | 0 | 0.24 | -0.08 | 0.00 | -0.09 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 330.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.30 | -0.09 | 0.01 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 335.00 | 0.35 | 4.00 | 2.18 | 2.08 | % | 0.01 | 1 | 0 | 0.21 | -0.14 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 340.00 | 1.06 | 3.65 | 2.36 | 2.62 | % | 0.01 | 2 | 0 | 0.20 | -0.17 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 345.00 | 1.69 | 4.55 | 3.12 | 3.51 | % | 0.01 | 5 | 0 | 0.20 | -0.20 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 350.00 | 2.90 | 5.90 | 4.40 | 4.64 | % | 0.01 | 5 | 0 | 0.20 | -0.24 | 0.01 | -0.11 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 355.00 | 4.95 | 7.45 | 6.20 | % | 0.02 | 0 | 0 | 0.21 | -0.30 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 360.00 | 6.35 | 10.10 | 8.23 | % | 0.02 | 0 | 0 | 0.21 | -0.38 | 0.02 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 365.00 | 8.60 | 11.60 | 10.10 | % | 0.03 | 0 | 0 | 0.20 | -0.46 | 0.02 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 370.00 | 11.55 | 14.00 | 12.78 | 12.05 | % | 0.03 | 1 | 0 | 0.20 | -0.54 | 0.02 | -0.13 | 8/14/2026 | 8/14/2026 4:00:09 PM EST | |
| 375.00 | 14.30 | 16.80 | 15.55 | % | 0.04 | 0 | 0 | 0.19 | -0.61 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 380.00 | 17.70 | 21.20 | 19.45 | % | 0.05 | 0 | 0 | 0.20 | -0.66 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 385.00 | 21.45 | 24.55 | 23.00 | % | 0.06 | 0 | 0 | 0.19 | -0.71 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 390.00 | 25.55 | 28.80 | 27.18 | % | 0.07 | 0 | 0 | 0.24 | -0.74 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 395.00 | 30.00 | 33.55 | 31.78 | % | 0.08 | 0 | 0 | 0.27 | -0.77 | 0.01 | -0.12 | 8/14/2026 4:00:09 PM EST | |||
| 400.00 | 34.75 | 37.80 | 36.28 | % | 0.09 | 0 | 0 | 0.25 | -0.83 | 0.01 | -0.09 | 8/14/2026 4:00:09 PM EST | |||
| 405.00 | 39.35 | 42.90 | 41.13 | % | 0.10 | 0 | 0 | 0.28 | -0.86 | 0.01 | -0.08 | 8/14/2026 4:00:09 PM EST | |||
| 410.00 | 44.20 | 47.95 | 46.08 | % | 0.11 | 0 | 0 | 0.31 | -0.88 | 0.01 | -0.07 | 8/14/2026 4:00:09 PM EST | |||
| 415.00 | 49.15 | 53.10 | 51.13 | % | 0.12 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 420.00 | 53.90 | 57.85 | 55.88 | % | 0.13 | 0 | 0 | 0.33 | -0.92 | 0.00 | -0.06 | 8/14/2026 4:00:09 PM EST | |||
| 425.00 | 59.15 | 63.10 | 61.13 | % | 0.14 | 0 | 0 | 0.36 | -0.94 | 0.00 | -0.05 | 8/14/2026 4:00:09 PM EST | |||
| 430.00 | 64.40 | 68.05 | 66.23 | % | 0.15 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.04 | 8/14/2026 4:00:09 PM EST | |||
| 435.00 | 69.05 | 72.85 | 70.95 | % | 0.16 | 0 | 0 | 0.39 | -0.96 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 440.00 | 74.10 | 78.10 | 76.10 | % | 0.17 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.03 | 8/14/2026 4:00:09 PM EST | |||
| 445.00 | 79.10 | 83.10 | 81.10 | % | 0.18 | 0 | 0 | 0.42 | -0.97 | 0.00 | -0.02 | 8/14/2026 4:00:09 PM EST |