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 | 152.55 | 155.65 | 154.10 | % | 0.81 | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 147.65 | 151.30 | 149.48 | % | 0.77 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 142.55 | 145.75 | 144.15 | % | 0.72 | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 137.75 | 140.70 | 139.23 | % | 0.68 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 132.95 | 136.30 | 134.63 | % | 0.64 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 127.65 | 130.95 | 129.30 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 122.80 | 125.85 | 124.33 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 117.70 | 120.75 | 119.23 | % | 0.53 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 112.80 | 115.95 | 114.38 | % | 0.50 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 107.95 | 111.00 | 109.48 | % | 0.47 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 103.20 | 105.85 | 104.53 | % | 0.44 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 97.95 | 101.10 | 99.53 | % | 0.41 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 93.30 | 96.75 | 95.03 | % | 0.38 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 88.55 | 91.85 | 90.20 | % | 0.35 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 83.40 | 86.20 | 84.80 | % | 0.33 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 78.50 | 81.45 | 79.98 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 73.55 | 76.55 | 75.05 | % | 0.28 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 68.65 | 71.70 | 70.18 | % | 0.26 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 63.60 | 67.05 | 65.33 | % | 0.23 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 58.75 | 62.30 | 60.53 | % | 0.21 | 0 | 0 | 0.42 | 0.97 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 53.95 | 57.25 | 55.60 | % | 0.19 | 0 | 0 | 0.41 | 0.97 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 49.20 | 52.65 | 50.93 | % | 0.17 | 0 | 0 | 0.38 | 0.95 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 44.45 | 47.95 | 46.20 | % | 0.15 | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 39.75 | 43.20 | 41.48 | % | 0.14 | 0 | 0 | 0.34 | 0.91 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 35.80 | 38.15 | 36.98 | % | 0.12 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 31.10 | 33.70 | 32.40 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 320.00 | 27.10 | 29.40 | 28.25 | % | 0.09 | 0 | 0 | 0.24 | 0.81 | 0.01 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 325.00 | 22.90 | 25.10 | 24.00 | % | 0.07 | 0 | 0 | 0.23 | 0.77 | 0.01 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 330.00 | 19.15 | 21.25 | 20.20 | 23.00 | % | 0.06 | 15 | 0 | 0.23 | 0.72 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 335.00 | 15.65 | 17.65 | 16.65 | 15.55 | % | 0.05 | 1 | 0 | 0.22 | 0.66 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 340.00 | 12.25 | 14.25 | 13.25 | 13.00 | % | 0.04 | 22 | 0 | 0.21 | 0.59 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 345.00 | 9.45 | 11.40 | 10.43 | 10.25 | % | 0.03 | 4 | 0 | 0.21 | 0.51 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 350.00 | 6.45 | 9.15 | 7.80 | % | 0.02 | 0 | 0 | 0.20 | 0.43 | 0.02 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 355.00 | 4.75 | 6.95 | 5.85 | 6.29 | % | 0.02 | 12 | 0 | 0.20 | 0.35 | 0.02 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 360.00 | 2.92 | 5.25 | 4.09 | 4.22 | % | 0.01 | 14 | 0 | 0.19 | 0.28 | 0.01 | -0.09 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 365.00 | 2.01 | 3.55 | 2.78 | 3.00 | % | 0.01 | 3 | 0 | 0.19 | 0.21 | 0.01 | -0.08 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 370.00 | 0.94 | 2.94 | 1.94 | 3.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.18 | 0.16 | 0.01 | -0.06 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 375.00 | 1.30 | 2.34 | 1.82 | 2.80 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.21 | 0.12 | 0.01 | -0.05 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 380.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.26 | 0.09 | 0.01 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 385.00 | 0.15 | 2.90 | 1.53 | % | 0.00 | 0 | 0 | 0.22 | 0.06 | 0.01 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 390.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 395.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.30 | 0.03 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 400.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 405.00 | 0.00 | 1.45 | 0.73 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 410.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 415.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 420.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 425.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 430.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 435.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 440.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 445.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.48 | 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 | 0.64 | 0.32 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 195.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 205.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 210.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 220.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 225.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 230.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 235.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 240.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 245.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 250.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 255.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 260.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 265.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 270.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 275.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 280.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.40 | -0.01 | 0.00 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 285.00 | 0.02 | 2.50 | 1.26 | % | 0.00 | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 290.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.40 | -0.03 | 0.00 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 295.00 | 0.19 | 1.89 | 1.04 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 300.00 | 0.00 | 1.79 | 0.90 | % | 0.00 | 0 | 0 | 0.30 | -0.07 | 0.00 | -0.07 | 9/5/2025 3:59:50 PM EST | |||
| 305.00 | 0.01 | 3.80 | 1.91 | % | 0.01 | 0 | 0 | 0.24 | -0.09 | 0.01 | -0.09 | 9/5/2025 3:59:50 PM EST | |||
| 310.00 | 1.29 | 2.87 | 2.08 | % | 0.01 | 0 | 0 | 0.26 | -0.12 | 0.01 | -0.10 | 9/5/2025 3:59:50 PM EST | |||
| 315.00 | 2.10 | 3.00 | 2.55 | 1.78 | % | 0.01 | 1 | 0 | 0.25 | -0.15 | 0.01 | -0.11 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 320.00 | 2.24 | 3.85 | 3.05 | 3.60 | % | 0.01 | 2 | 0 | 0.23 | -0.19 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 325.00 | 3.35 | 5.00 | 4.18 | 4.29 | % | 0.01 | 1 | 0 | 0.24 | -0.23 | 0.01 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 330.00 | 4.30 | 6.00 | 5.15 | 5.94 | % | 0.02 | 2 | 0 | 0.22 | -0.28 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 335.00 | 5.50 | 7.80 | 6.65 | % | 0.02 | 0 | 0 | 0.22 | -0.34 | 0.01 | -0.13 | 9/5/2025 3:59:50 PM EST | |||
| 340.00 | 7.40 | 9.55 | 8.48 | 5.52 | % | 0.02 | 10 | 0 | 0.21 | -0.41 | 0.01 | -0.13 | 9/5/2025 | 9/5/2025 3:59:50 PM EST | |
| 345.00 | 9.00 | 11.65 | 10.33 | 10.84 | +4.00 | +58.48% | 0.03 | 1 | 1 | 0.20 | -0.49 | 0.02 | -0.12 | 9/5/2025 | 9/5/2025 3:59:50 PM EST |
| 350.00 | 11.85 | 14.45 | 13.15 | % | 0.04 | 0 | 0 | 0.20 | -0.57 | 0.02 | -0.12 | 9/5/2025 3:59:50 PM EST | |||
| 355.00 | 14.90 | 17.50 | 16.20 | % | 0.05 | 0 | 0 | 0.20 | -0.65 | 0.02 | -0.11 | 9/5/2025 3:59:50 PM EST | |||
| 360.00 | 18.50 | 20.70 | 19.60 | 14.25 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.19 | -0.72 | 0.01 | -0.09 | 9/4/2025 | 9/5/2025 3:59:50 PM EST |
| 365.00 | 22.30 | 24.70 | 23.50 | % | 0.06 | 0 | 0 | 0.18 | -0.79 | 0.01 | -0.08 | 9/5/2025 3:59:50 PM EST | |||
| 370.00 | 26.00 | 29.00 | 27.50 | % | 0.07 | 0 | 0 | 0.24 | -0.84 | 0.01 | -0.06 | 9/5/2025 3:59:50 PM EST | |||
| 375.00 | 30.80 | 34.15 | 32.48 | % | 0.09 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.05 | 9/5/2025 3:59:50 PM EST | |||
| 380.00 | 35.80 | 38.90 | 37.35 | % | 0.10 | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.04 | 9/5/2025 3:59:50 PM EST | |||
| 385.00 | 40.40 | 43.85 | 42.13 | % | 0.11 | 0 | 0 | 0.30 | -0.94 | 0.01 | -0.03 | 9/5/2025 3:59:50 PM EST | |||
| 390.00 | 45.30 | 48.80 | 47.05 | % | 0.12 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 395.00 | 50.30 | 53.80 | 52.05 | % | 0.13 | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 9/5/2025 3:59:50 PM EST | |||
| 400.00 | 55.20 | 58.80 | 57.00 | % | 0.14 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 405.00 | 60.30 | 63.80 | 62.05 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 410.00 | 65.30 | 68.80 | 67.05 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 9/5/2025 3:59:50 PM EST | |||
| 415.00 | 70.30 | 73.80 | 72.05 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 420.00 | 75.30 | 78.80 | 77.05 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 425.00 | 80.45 | 83.50 | 81.98 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 430.00 | 85.75 | 88.60 | 87.18 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 435.00 | 90.40 | 93.50 | 91.95 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 440.00 | 95.45 | 98.65 | 97.05 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST | |||
| 445.00 | 100.50 | 103.55 | 102.03 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/5/2025 3:59:50 PM EST |