Options Chain for VISA INC COM CL A (V) - $378.69 as of 9/3/2026 7:09:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 69.45 | 72.75 | 71.10 | % | 0.23 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.06 | 9/3/2026 4:00:01 PM EST | |||
| 315.00 | 64.55 | 67.65 | 66.10 | % | 0.21 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.06 | 9/3/2026 4:00:01 PM EST | |||
| 320.00 | 59.70 | 62.80 | 61.25 | % | 0.19 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.06 | 9/3/2026 4:00:01 PM EST | |||
| 325.00 | 54.85 | 57.95 | 56.40 | % | 0.17 | 0 | 0 | 0.34 | 0.96 | 0.00 | -0.07 | 9/3/2026 4:00:01 PM EST | |||
| 330.00 | 50.05 | 53.15 | 51.60 | % | 0.16 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 335.00 | 45.90 | 48.00 | 46.95 | % | 0.14 | 0 | 0 | 0.29 | 0.93 | 0.00 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 340.00 | 41.25 | 43.35 | 42.30 | % | 0.12 | 0 | 0 | 0.22 | 0.91 | 0.00 | -0.09 | 9/3/2026 4:00:01 PM EST | |||
| 345.00 | 36.65 | 38.80 | 37.73 | % | 0.11 | 0 | 0 | 0.22 | 0.89 | 0.01 | -0.10 | 9/3/2026 4:00:01 PM EST | |||
| 350.00 | 32.25 | 34.35 | 33.30 | % | 0.10 | 0 | 0 | 0.22 | 0.86 | 0.01 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 355.00 | 28.00 | 30.10 | 29.05 | % | 0.08 | 0 | 0 | 0.21 | 0.82 | 0.01 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 360.00 | 23.90 | 26.05 | 24.98 | % | 0.07 | 0 | 0 | 0.21 | 0.78 | 0.01 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 365.00 | 20.25 | 22.20 | 21.23 | % | 0.06 | 0 | 0 | 0.21 | 0.73 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 370.00 | 16.80 | 18.50 | 17.65 | % | 0.05 | 0 | 0 | 0.20 | 0.67 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 375.00 | 13.70 | 15.25 | 14.48 | 13.78 | % | 0.04 | 5 | 0 | 0.20 | 0.60 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 380.00 | 10.85 | 12.30 | 11.58 | % | 0.03 | 0 | 0 | 0.20 | 0.53 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 385.00 | 8.35 | 9.05 | 8.70 | 8.60 | % | 0.02 | 5 | 0 | 0.19 | 0.46 | 0.01 | -0.13 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 390.00 | 6.25 | 7.20 | 6.73 | % | 0.02 | 0 | 0 | 0.19 | 0.38 | 0.01 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 395.00 | 4.55 | 5.20 | 4.88 | % | 0.01 | 0 | 0 | 0.18 | 0.31 | 0.01 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 400.00 | 3.00 | 3.95 | 3.48 | % | 0.01 | 0 | 0 | 0.18 | 0.25 | 0.01 | -0.09 | 9/3/2026 4:00:01 PM EST | |||
| 405.00 | 2.08 | 2.71 | 2.40 | % | 0.01 | 0 | 0 | 0.18 | 0.19 | 0.01 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 410.00 | 1.34 | 1.96 | 1.65 | % | 0.00 | 0 | 0 | 0.17 | 0.14 | 0.01 | -0.06 | 9/3/2026 4:00:01 PM EST | |||
| 415.00 | 0.82 | 1.38 | 1.10 | % | 0.00 | 0 | 0 | 0.17 | 0.10 | 0.01 | -0.05 | 9/3/2026 4:00:01 PM EST | |||
| 420.00 | 0.48 | 1.17 | 0.83 | % | 0.00 | 0 | 0 | 0.18 | 0.07 | 0.01 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 425.00 | 0.22 | 0.75 | 0.49 | % | 0.00 | 0 | 0 | 0.17 | 0.04 | 0.00 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 430.00 | 0.03 | 0.53 | 0.28 | % | 0.00 | 0 | 0 | 0.16 | 0.03 | 0.00 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 435.00 | 0.01 | 0.39 | 0.20 | % | 0.00 | 0 | 0 | 0.16 | 0.02 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 440.00 | 0.01 | 0.44 | 0.23 | % | 0.00 | 0 | 0 | 0.18 | 0.01 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 445.00 | 0.00 | 1.11 | 0.56 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 450.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 310.00 | 0.01 | 0.35 | 0.18 | 0.29 | % | 0.00 | 11 | 0 | 0.24 | -0.02 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 315.00 | 0.16 | 0.79 | 0.48 | 0.40 | % | 0.00 | 10 | 0 | 0.27 | -0.02 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 320.00 | 0.23 | 0.90 | 0.57 | 0.49 | % | 0.00 | 2 | 0 | 0.26 | -0.03 | 0.00 | -0.06 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 325.00 | 0.15 | 1.07 | 0.61 | % | 0.00 | 0 | 0 | 0.24 | -0.04 | 0.00 | -0.07 | 9/3/2026 4:00:01 PM EST | |||
| 330.00 | 0.30 | 1.21 | 0.76 | 0.68 | % | 0.00 | 5 | 0 | 0.24 | -0.05 | 0.00 | -0.08 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 335.00 | 0.52 | 1.55 | 1.04 | % | 0.00 | 0 | 0 | 0.24 | -0.07 | 0.00 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 340.00 | 0.82 | 1.89 | 1.36 | % | 0.00 | 0 | 0 | 0.23 | -0.09 | 0.00 | -0.09 | 9/3/2026 4:00:01 PM EST | |||
| 345.00 | 1.23 | 2.35 | 1.79 | % | 0.01 | 0 | 0 | 0.23 | -0.11 | 0.01 | -0.10 | 9/3/2026 4:00:01 PM EST | |||
| 350.00 | 1.63 | 2.83 | 2.23 | 2.32 | % | 0.01 | 3 | 0 | 0.22 | -0.14 | 0.01 | -0.11 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 355.00 | 2.30 | 3.80 | 3.05 | 2.99 | % | 0.01 | 3 | 0 | 0.22 | -0.18 | 0.01 | -0.12 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 360.00 | 3.45 | 4.80 | 4.13 | % | 0.01 | 0 | 0 | 0.22 | -0.22 | 0.01 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 365.00 | 4.75 | 6.05 | 5.40 | % | 0.01 | 0 | 0 | 0.21 | -0.27 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 370.00 | 6.20 | 7.55 | 6.88 | % | 0.02 | 0 | 0 | 0.21 | -0.33 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 375.00 | 7.55 | 9.30 | 8.43 | 8.65 | % | 0.02 | 3 | 0 | 0.20 | -0.40 | 0.01 | -0.14 | 9/3/2026 | 9/3/2026 4:00:01 PM EST | |
| 380.00 | 9.95 | 11.45 | 10.70 | % | 0.03 | 0 | 0 | 0.20 | -0.47 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 385.00 | 12.25 | 14.05 | 13.15 | % | 0.03 | 0 | 0 | 0.19 | -0.54 | 0.01 | -0.13 | 9/3/2026 4:00:01 PM EST | |||
| 390.00 | 15.25 | 17.05 | 16.15 | % | 0.04 | 0 | 0 | 0.19 | -0.62 | 0.01 | -0.12 | 9/3/2026 4:00:01 PM EST | |||
| 395.00 | 18.05 | 20.55 | 19.30 | % | 0.05 | 0 | 0 | 0.18 | -0.69 | 0.01 | -0.11 | 9/3/2026 4:00:01 PM EST | |||
| 400.00 | 21.70 | 24.35 | 23.03 | % | 0.06 | 0 | 0 | 0.17 | -0.75 | 0.01 | -0.09 | 9/3/2026 4:00:01 PM EST | |||
| 405.00 | 25.90 | 28.50 | 27.20 | % | 0.07 | 0 | 0 | 0.21 | -0.81 | 0.01 | -0.08 | 9/3/2026 4:00:01 PM EST | |||
| 410.00 | 30.25 | 32.85 | 31.55 | % | 0.08 | 0 | 0 | 0.22 | -0.86 | 0.01 | -0.06 | 9/3/2026 4:00:01 PM EST | |||
| 415.00 | 34.85 | 37.80 | 36.33 | % | 0.09 | 0 | 0 | 0.24 | -0.90 | 0.01 | -0.05 | 9/3/2026 4:00:01 PM EST | |||
| 420.00 | 39.50 | 43.00 | 41.25 | % | 0.10 | 0 | 0 | 0.26 | -0.93 | 0.01 | -0.03 | 9/3/2026 4:00:01 PM EST | |||
| 425.00 | 44.85 | 47.65 | 46.25 | % | 0.11 | 0 | 0 | 0.27 | -0.96 | 0.00 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 430.00 | 49.10 | 53.20 | 51.15 | % | 0.12 | 0 | 0 | 0.31 | -0.97 | 0.00 | -0.02 | 9/3/2026 4:00:01 PM EST | |||
| 435.00 | 54.10 | 58.15 | 56.13 | % | 0.13 | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 440.00 | 59.10 | 63.20 | 61.15 | % | 0.14 | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 445.00 | 64.10 | 68.20 | 66.15 | % | 0.15 | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 9/3/2026 4:00:01 PM EST | |||
| 450.00 | 69.10 | 73.15 | 71.13 | % | 0.16 | 0 | 0 | 0.38 | -1.00 | 0.00 | 0.00 | 9/3/2026 4:00:01 PM EST |