Options Chain for VISA INC COM CL A (V) - $339.55 as of 9/15/2025 4:35:46 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 | 148.55 | 151.70 | 150.13 | % | 0.79 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 195.00 | 143.60 | 146.75 | 145.18 | % | 0.74 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 200.00 | 138.15 | 141.75 | 139.95 | % | 0.70 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 205.00 | 133.15 | 136.80 | 134.98 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 210.00 | 128.20 | 131.80 | 130.00 | % | 0.62 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 215.00 | 123.25 | 126.85 | 125.05 | % | 0.58 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 220.00 | 118.50 | 121.90 | 120.20 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 225.00 | 113.80 | 116.95 | 115.38 | % | 0.51 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 230.00 | 108.40 | 112.00 | 110.20 | % | 0.48 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 235.00 | 103.45 | 107.05 | 105.25 | % | 0.45 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 240.00 | 98.75 | 102.10 | 100.43 | % | 0.42 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 245.00 | 93.80 | 97.15 | 95.48 | % | 0.39 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 250.00 | 88.70 | 92.15 | 90.43 | % | 0.36 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 255.00 | 84.40 | 87.30 | 85.85 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 260.00 | 79.05 | 82.35 | 80.70 | % | 0.31 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 265.00 | 73.95 | 77.45 | 75.70 | % | 0.29 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 270.00 | 69.05 | 72.60 | 70.83 | % | 0.26 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 275.00 | 64.45 | 67.75 | 66.10 | % | 0.24 | 0 | 0 | 0.49 | 0.97 | 0.00 | -0.05 | 9/15/2025 3:59:53 PM EST | |||
| 280.00 | 59.85 | 62.60 | 61.23 | % | 0.22 | 0 | 0 | 0.46 | 0.96 | 0.00 | -0.06 | 9/15/2025 3:59:53 PM EST | |||
| 285.00 | 55.60 | 57.75 | 56.68 | % | 0.20 | 0 | 0 | 0.30 | 0.95 | 0.00 | -0.07 | 9/15/2025 3:59:53 PM EST | |||
| 290.00 | 50.85 | 52.30 | 51.58 | % | 0.18 | 0 | 0 | 0.31 | 0.94 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 295.00 | 46.10 | 48.00 | 47.05 | % | 0.16 | 0 | 0 | 0.32 | 0.92 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 300.00 | 41.55 | 43.25 | 42.40 | % | 0.14 | 0 | 0 | 0.30 | 0.89 | 0.01 | -0.09 | 9/15/2025 3:59:53 PM EST | |||
| 305.00 | 37.00 | 38.45 | 37.73 | 39.55 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.29 | 0.87 | 0.01 | -0.10 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 310.00 | 32.55 | 34.30 | 33.43 | % | 0.11 | 0 | 0 | 0.29 | 0.84 | 0.01 | -0.11 | 9/15/2025 3:59:53 PM EST | |||
| 315.00 | 28.30 | 29.85 | 29.08 | % | 0.09 | 0 | 0 | 0.27 | 0.80 | 0.01 | -0.12 | 9/15/2025 3:59:53 PM EST | |||
| 320.00 | 24.65 | 25.50 | 25.08 | % | 0.08 | 0 | 0 | 0.26 | 0.76 | 0.01 | -0.13 | 9/15/2025 3:59:53 PM EST | |||
| 325.00 | 20.60 | 22.35 | 21.48 | 21.50 | -1.05 | -4.66% | 0.07 | 1 | 1 | 0.26 | 0.71 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 330.00 | 17.40 | 18.05 | 17.73 | 18.50 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.25 | 0.65 | 0.01 | -0.14 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 335.00 | 14.20 | 15.05 | 14.63 | % | 0.04 | 0 | 0 | 0.25 | 0.59 | 0.01 | -0.14 | 9/15/2025 3:59:53 PM EST | |||
| 340.00 | 11.15 | 12.00 | 11.58 | 11.75 | -0.70 | -5.63% | 0.03 | 11 | 4 | 0.24 | 0.52 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 345.00 | 9.10 | 9.65 | 9.38 | 9.34 | % | 0.03 | 3 | 0 | 0.24 | 0.45 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 350.00 | 6.80 | 8.20 | 7.50 | 7.21 | -0.67 | -8.51% | 0.02 | 4 | 12 | 0.24 | 0.38 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 355.00 | 5.30 | 5.65 | 5.48 | 6.45 | +0.74 | +12.96% | 0.02 | 1 | 4 | 0.23 | 0.31 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 360.00 | 3.95 | 4.30 | 4.13 | 4.00 | -0.40 | -9.10% | 0.01 | 5 | 1 | 0.23 | 0.25 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 365.00 | 2.85 | 3.20 | 3.03 | 3.08 | -0.47 | -13.24% | 0.01 | 31 | 4 | 0.23 | 0.20 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 370.00 | 2.07 | 2.53 | 2.30 | 1.92 | -0.44 | -18.65% | 0.01 | 22 | 5 | 0.23 | 0.16 | 0.01 | -0.08 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 375.00 | 1.35 | 1.82 | 1.59 | 1.91 | -0.02 | -1.04% | 0.00 | 9 | 6 | 0.22 | 0.12 | 0.01 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 380.00 | 0.00 | 1.36 | 0.68 | 1.45 | % | 0.00 | 8 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 385.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.24 | 0.07 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 390.00 | 0.39 | 1.10 | 0.75 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.24 | 0.06 | 0.00 | -0.04 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 395.00 | 0.31 | 0.85 | 0.58 | % | 0.00 | 0 | 0 | 0.24 | 0.05 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 400.00 | 0.07 | 1.16 | 0.62 | % | 0.00 | 0 | 0 | 0.25 | 0.04 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 405.00 | 0.01 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 0.99 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 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 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.02 | 9/15/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 1.04 | 0.52 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 1.81 | 0.91 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.47 | -0.01 | 0.00 | -0.04 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 275.00 | 0.17 | 1.84 | 1.01 | % | 0.00 | 0 | 0 | 0.36 | -0.03 | 0.00 | -0.05 | 9/15/2025 3:59:53 PM EST | |||
| 280.00 | 0.25 | 1.40 | 0.83 | % | 0.00 | 0 | 0 | 0.33 | -0.04 | 0.00 | -0.06 | 9/15/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 1.13 | 0.57 | 0.70 | % | 0.00 | 1 | 0 | 0.35 | -0.05 | 0.00 | -0.07 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 290.00 | 0.00 | 1.31 | 0.66 | 1.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.32 | -0.06 | 0.00 | -0.08 | 9/12/2025 | 9/15/2025 3:59:53 PM EST |
| 295.00 | 1.20 | 1.59 | 1.40 | % | 0.00 | 0 | 0 | 0.30 | -0.08 | 0.00 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 300.00 | 1.64 | 1.75 | 1.70 | 1.63 | +0.01 | +0.62% | 0.01 | 1 | 7 | 0.29 | -0.11 | 0.01 | -0.09 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 305.00 | 1.88 | 2.43 | 2.16 | 2.11 | 0.00 | 0.00% | 0.01 | 1 | 6 | 0.28 | -0.13 | 0.01 | -0.10 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 310.00 | 2.51 | 2.93 | 2.72 | 2.71 | +0.11 | +4.24% | 0.01 | 6 | 11 | 0.27 | -0.16 | 0.01 | -0.11 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 315.00 | 3.30 | 3.55 | 3.43 | 3.45 | +0.16 | +4.87% | 0.01 | 11 | 2 | 0.26 | -0.20 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 320.00 | 4.20 | 4.45 | 4.33 | 4.25 | -0.02 | -0.47% | 0.01 | 5 | 7 | 0.25 | -0.24 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 325.00 | 5.35 | 6.10 | 5.73 | 5.40 | -0.02 | -0.37% | 0.02 | 13 | 7 | 0.25 | -0.29 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 330.00 | 6.75 | 7.20 | 6.98 | 6.95 | % | 0.02 | 6 | 0 | 0.24 | -0.35 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 335.00 | 8.60 | 9.00 | 8.80 | 8.55 | +0.65 | +8.23% | 0.03 | 22 | 1 | 0.24 | -0.41 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 340.00 | 10.80 | 11.15 | 10.98 | 10.76 | % | 0.03 | 24 | 0 | 0.23 | -0.48 | 0.01 | -0.14 | 9/15/2025 | 9/15/2025 3:59:53 PM EST | |
| 345.00 | 13.15 | 13.90 | 13.53 | 12.37 | -1.13 | -8.37% | 0.04 | 1 | 1 | 0.23 | -0.55 | 0.01 | -0.13 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 350.00 | 16.15 | 16.65 | 16.40 | 16.49 | +0.11 | +0.68% | 0.05 | 4 | 1 | 0.22 | -0.62 | 0.01 | -0.12 | 9/15/2025 | 9/15/2025 3:59:53 PM EST |
| 355.00 | 19.25 | 20.15 | 19.70 | % | 0.06 | 0 | 0 | 0.22 | -0.69 | 0.01 | -0.11 | 9/15/2025 3:59:53 PM EST | |||
| 360.00 | 22.90 | 23.90 | 23.40 | % | 0.07 | 0 | 0 | 0.21 | -0.75 | 0.01 | -0.10 | 9/15/2025 3:59:53 PM EST | |||
| 365.00 | 26.90 | 28.25 | 27.58 | 25.38 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.22 | -0.80 | 0.01 | -0.09 | 9/11/2025 | 9/15/2025 3:59:53 PM EST |
| 370.00 | 30.90 | 32.70 | 31.80 | % | 0.09 | 0 | 0 | 0.25 | -0.84 | 0.01 | -0.08 | 9/15/2025 3:59:53 PM EST | |||
| 375.00 | 35.40 | 37.25 | 36.33 | % | 0.10 | 0 | 0 | 0.26 | -0.88 | 0.01 | -0.07 | 9/15/2025 3:59:53 PM EST | |||
| 380.00 | 40.30 | 42.70 | 41.50 | % | 0.11 | 0 | 0 | 0.31 | -0.91 | 0.01 | -0.05 | 9/15/2025 3:59:53 PM EST | |||
| 385.00 | 45.10 | 47.70 | 46.40 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 390.00 | 49.70 | 52.65 | 51.18 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.04 | 9/15/2025 3:59:53 PM EST | |||
| 395.00 | 54.45 | 58.05 | 56.25 | % | 0.14 | 0 | 0 | 0.38 | -0.95 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 400.00 | 59.65 | 63.00 | 61.33 | % | 0.15 | 0 | 0 | 0.40 | -0.96 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 405.00 | 64.55 | 67.90 | 66.23 | % | 0.16 | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 9/15/2025 3:59:53 PM EST | |||
| 410.00 | 69.60 | 72.50 | 71.05 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 415.00 | 74.60 | 78.05 | 76.33 | % | 0.18 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 420.00 | 79.65 | 82.50 | 81.08 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 9/15/2025 3:59:53 PM EST | |||
| 425.00 | 84.55 | 88.00 | 86.28 | % | 0.20 | 0 | 0 | 0.49 | -0.99 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 430.00 | 89.50 | 92.95 | 91.23 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 435.00 | 94.60 | 97.75 | 96.18 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 440.00 | 99.50 | 102.65 | 101.08 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST | |||
| 445.00 | 104.60 | 108.00 | 106.30 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 9/15/2025 3:59:53 PM EST |