Options Chain for VISA INC COM CL A (V) - $367.21 as of 9/11/2026 1:43:47 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 | 180.60 | 183.85 | 182.23 | % | 0.96 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 195.00 | 175.65 | 178.90 | 177.28 | % | 0.91 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 200.00 | 170.70 | 173.95 | 172.33 | % | 0.86 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 205.00 | 165.70 | 169.00 | 167.35 | % | 0.82 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 210.00 | 160.75 | 164.00 | 162.38 | % | 0.77 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 215.00 | 155.75 | 159.05 | 157.40 | % | 0.73 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 220.00 | 150.80 | 154.05 | 152.43 | % | 0.69 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 225.00 | 145.85 | 149.10 | 147.48 | % | 0.66 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 230.00 | 140.85 | 144.05 | 142.45 | % | 0.62 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 235.00 | 135.90 | 139.15 | 137.53 | % | 0.59 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 240.00 | 130.95 | 134.15 | 132.55 | % | 0.55 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 245.00 | 126.00 | 129.25 | 127.63 | % | 0.52 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 250.00 | 121.00 | 124.30 | 122.65 | % | 0.49 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 255.00 | 116.05 | 119.35 | 117.70 | % | 0.46 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 260.00 | 111.10 | 114.40 | 112.75 | % | 0.43 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 265.00 | 106.15 | 109.45 | 107.80 | % | 0.41 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 270.00 | 101.20 | 104.45 | 102.83 | % | 0.38 | 0 | 0 | 0.53 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 275.00 | 96.25 | 99.40 | 97.83 | % | 0.36 | 0 | 0 | 0.52 | 1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 280.00 | 91.35 | 94.40 | 92.88 | % | 0.33 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 285.00 | 86.40 | 89.45 | 87.93 | % | 0.31 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 9/11/2026 1:59:12 PM EST | |||
| 290.00 | 81.50 | 84.80 | 83.15 | % | 0.29 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.03 | 9/11/2026 1:59:12 PM EST | |||
| 295.00 | 76.60 | 79.90 | 78.25 | % | 0.27 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 300.00 | 71.70 | 74.85 | 73.28 | % | 0.24 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 305.00 | 66.85 | 70.15 | 68.50 | % | 0.22 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 310.00 | 62.00 | 65.35 | 63.68 | % | 0.21 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.05 | 9/11/2026 1:59:12 PM EST | |||
| 315.00 | 57.20 | 60.55 | 58.88 | % | 0.19 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.05 | 9/11/2026 1:59:12 PM EST | |||
| 320.00 | 52.45 | 55.80 | 54.13 | % | 0.17 | 0 | 0 | 0.36 | 0.96 | 0.00 | -0.07 | 9/11/2026 1:59:12 PM EST | |||
| 325.00 | 47.75 | 51.10 | 49.43 | % | 0.15 | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.07 | 9/11/2026 1:59:12 PM EST | |||
| 330.00 | 43.10 | 46.45 | 44.78 | % | 0.14 | 0 | 0 | 0.33 | 0.92 | 0.00 | -0.09 | 9/11/2026 1:59:12 PM EST | |||
| 335.00 | 38.55 | 41.70 | 40.13 | % | 0.12 | 0 | 0 | 0.24 | 0.89 | 0.01 | -0.09 | 9/11/2026 1:59:12 PM EST | |||
| 340.00 | 34.15 | 37.15 | 35.65 | % | 0.10 | 0 | 0 | 0.24 | 0.85 | 0.01 | -0.10 | 9/11/2026 1:59:12 PM EST | |||
| 345.00 | 29.85 | 33.30 | 31.58 | % | 0.09 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.11 | 9/11/2026 1:59:12 PM EST | |||
| 350.00 | 25.80 | 29.10 | 27.45 | % | 0.08 | 0 | 0 | 0.24 | 0.77 | 0.01 | -0.12 | 9/11/2026 1:59:12 PM EST | |||
| 355.00 | 22.00 | 24.55 | 23.28 | 22.45 | % | 0.07 | 3 | 0 | 0.23 | 0.73 | 0.01 | -0.13 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 360.00 | 18.45 | 21.80 | 20.13 | % | 0.06 | 0 | 0 | 0.24 | 0.67 | 0.01 | -0.14 | 9/11/2026 1:59:12 PM EST | |||
| 365.00 | 15.15 | 17.40 | 16.28 | 16.27 | % | 0.04 | 1 | 0 | 0.22 | 0.61 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 370.00 | 12.05 | 15.05 | 13.55 | 10.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | 0.55 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:59:12 PM EST |
| 375.00 | 9.40 | 11.90 | 10.65 | % | 0.03 | 0 | 0 | 0.22 | 0.48 | 0.01 | -0.13 | 9/11/2026 1:59:12 PM EST | |||
| 380.00 | 7.15 | 9.65 | 8.40 | 8.39 | +0.83 | +10.98% | 0.02 | 1 | 3 | 0.22 | 0.42 | 0.01 | -0.12 | 9/11/2026 | 9/11/2026 1:59:12 PM EST |
| 385.00 | 4.85 | 7.65 | 6.25 | 5.91 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.21 | 0.35 | 0.01 | -0.11 | 9/10/2026 | 9/11/2026 1:59:12 PM EST |
| 390.00 | 3.20 | 6.00 | 4.60 | 4.44 | +0.09 | +2.07% | 0.01 | 30 | 102 | 0.20 | 0.28 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:12 PM EST |
| 395.00 | 1.91 | 5.00 | 3.46 | 2.23 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.20 | 0.22 | 0.01 | -0.08 | 9/10/2026 | 9/11/2026 1:59:12 PM EST |
| 400.00 | 2.29 | 3.10 | 2.70 | 2.76 | % | 0.01 | 3 | 0 | 0.21 | 0.17 | 0.01 | -0.07 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 405.00 | 0.25 | 4.25 | 2.25 | % | 0.01 | 0 | 0 | 0.20 | 0.12 | 0.01 | -0.06 | 9/11/2026 1:59:12 PM EST | |||
| 410.00 | 0.00 | 3.75 | 1.88 | % | 0.00 | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 9/11/2026 1:59:12 PM EST | |||
| 415.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.29 | 0.07 | 0.01 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 420.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 9/11/2026 1:59:12 PM EST | |||
| 425.00 | 0.00 | 2.78 | 1.39 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 9/11/2026 1:59:12 PM EST | |||
| 430.00 | 0.00 | 2.61 | 1.31 | % | 0.00 | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 9/11/2026 1:59:12 PM EST | |||
| 435.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 440.00 | 0.00 | 2.39 | 1.20 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 445.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 450.00 | 0.00 | 2.25 | 1.13 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 455.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 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 | 1.11 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 225.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 230.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 235.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 240.00 | 0.00 | 0.91 | 0.46 | 0.03 | % | 0.00 | 24 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 245.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 250.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 255.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 260.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 265.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 270.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 275.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 280.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 285.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 9/11/2026 1:59:12 PM EST | |||
| 290.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 9/11/2026 1:59:12 PM EST | |||
| 295.00 | 0.00 | 2.48 | 1.24 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 300.00 | 0.04 | 0.87 | 0.46 | 0.01 | % | 0.00 | 5 | 0 | 0.29 | -0.01 | 0.00 | -0.04 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 305.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 310.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.42 | -0.02 | 0.00 | -0.05 | 9/11/2026 1:59:12 PM EST | |||
| 315.00 | 0.40 | 1.47 | 0.94 | 0.46 | % | 0.00 | 6 | 0 | 0.29 | -0.03 | 0.00 | -0.05 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 320.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.07 | 9/11/2026 1:59:12 PM EST | |||
| 325.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.36 | -0.06 | 0.00 | -0.07 | 9/11/2026 1:59:12 PM EST | |||
| 330.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.09 | 9/11/2026 1:59:12 PM EST | |||
| 335.00 | 0.30 | 4.20 | 2.25 | % | 0.01 | 0 | 0 | 0.24 | -0.11 | 0.01 | -0.09 | 9/11/2026 1:59:12 PM EST | |||
| 340.00 | 1.70 | 3.60 | 2.65 | 3.29 | +0.18 | +5.79% | 0.01 | 32 | 93 | 0.25 | -0.15 | 0.01 | -0.10 | 9/11/2026 | 9/11/2026 1:59:12 PM EST |
| 345.00 | 1.71 | 5.45 | 3.58 | 3.67 | -1.28 | -25.86% | 0.01 | 2 | 35 | 0.25 | -0.18 | 0.01 | -0.11 | 9/11/2026 | 9/11/2026 1:59:12 PM EST |
| 350.00 | 2.41 | 6.40 | 4.41 | % | 0.01 | 0 | 0 | 0.24 | -0.23 | 0.01 | -0.12 | 9/11/2026 1:59:12 PM EST | |||
| 355.00 | 3.60 | 6.60 | 5.10 | % | 0.01 | 0 | 0 | 0.22 | -0.27 | 0.01 | -0.13 | 9/11/2026 1:59:12 PM EST | |||
| 360.00 | 6.00 | 8.95 | 7.48 | 7.54 | % | 0.02 | 1 | 0 | 0.24 | -0.33 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 365.00 | 7.20 | 10.60 | 8.90 | 9.44 | % | 0.02 | 1 | 0 | 0.23 | -0.39 | 0.01 | -0.14 | 9/11/2026 | 9/11/2026 1:59:12 PM EST | |
| 370.00 | 9.05 | 12.55 | 10.80 | 15.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.22 | -0.45 | 0.01 | -0.14 | 9/10/2026 | 9/11/2026 1:59:12 PM EST |
| 375.00 | 11.05 | 14.80 | 12.93 | % | 0.03 | 0 | 0 | 0.21 | -0.52 | 0.01 | -0.13 | 9/11/2026 1:59:12 PM EST | |||
| 380.00 | 14.50 | 17.40 | 15.95 | 18.90 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.22 | -0.58 | 0.01 | -0.12 | 9/10/2026 | 9/11/2026 1:59:12 PM EST |
| 385.00 | 17.60 | 20.40 | 19.00 | % | 0.05 | 0 | 0 | 0.21 | -0.65 | 0.01 | -0.11 | 9/11/2026 1:59:12 PM EST | |||
| 390.00 | 20.40 | 23.80 | 22.10 | % | 0.06 | 0 | 0 | 0.20 | -0.72 | 0.01 | -0.10 | 9/11/2026 1:59:12 PM EST | |||
| 395.00 | 25.00 | 27.60 | 26.30 | % | 0.07 | 0 | 0 | 0.21 | -0.78 | 0.01 | -0.08 | 9/11/2026 1:59:12 PM EST | |||
| 400.00 | 28.65 | 31.70 | 30.18 | % | 0.08 | 0 | 0 | 0.20 | -0.83 | 0.01 | -0.07 | 9/11/2026 1:59:12 PM EST | |||
| 405.00 | 33.20 | 36.05 | 34.63 | % | 0.09 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.06 | 9/11/2026 1:59:12 PM EST | |||
| 410.00 | 37.50 | 40.90 | 39.20 | % | 0.10 | 0 | 0 | 0.28 | -0.90 | 0.01 | -0.05 | 9/11/2026 1:59:12 PM EST | |||
| 415.00 | 42.20 | 45.50 | 43.85 | % | 0.11 | 0 | 0 | 0.30 | -0.93 | 0.01 | -0.04 | 9/11/2026 1:59:12 PM EST | |||
| 420.00 | 47.10 | 51.15 | 49.13 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.03 | 9/11/2026 1:59:12 PM EST | |||
| 425.00 | 52.10 | 56.15 | 54.13 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 9/11/2026 1:59:12 PM EST | |||
| 430.00 | 57.10 | 60.35 | 58.73 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 9/11/2026 1:59:12 PM EST | |||
| 435.00 | 62.10 | 65.35 | 63.73 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 440.00 | 67.10 | 70.35 | 68.73 | % | 0.16 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 445.00 | 72.25 | 75.35 | 73.80 | % | 0.17 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 9/11/2026 1:59:12 PM EST | |||
| 450.00 | 77.25 | 80.35 | 78.80 | % | 0.18 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST | |||
| 455.00 | 82.30 | 85.35 | 83.83 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 9/11/2026 1:59:12 PM EST |