Options Chain for VISA INC COM CL A (V) - $290.39 as of 10/17/2024 10:14:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 144.45 | 147.15 | % | 0 | 0 | 2.09 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 150.00 | 139.35 | 142.30 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 155.00 | 133.95 | 137.40 | % | 0 | 0 | 1.96 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 160.00 | 129.55 | 132.40 | % | 0 | 0 | 1.87 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 165.00 | 123.95 | 127.45 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 170.00 | 119.00 | 122.40 | % | 0 | 0 | 1.70 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 175.00 | 114.55 | 117.15 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 180.00 | 109.55 | 112.45 | % | 0 | 0 | 1.55 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 185.00 | 104.55 | 107.20 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 190.00 | 99.40 | 102.15 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 195.00 | 94.65 | 97.10 | % | 0 | 0 | 1.27 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 200.00 | 89.45 | 92.20 | 79.25 | 0.00 | 0.00% | 0 | 1 | 1.22 | 1.00 | 0.00 | -0.03 | 10/3/2024 | 10/17/2024 3:59:52 PM EST |
| 205.00 | 84.60 | 87.55 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 210.00 | 79.65 | 82.65 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 215.00 | 74.70 | 77.60 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 220.00 | 69.70 | 72.40 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 225.00 | 64.15 | 67.70 | 48.20 | 0.00 | 0.00% | 0 | 1 | 0.95 | 1.00 | 0.00 | -0.04 | 9/25/2024 | 10/17/2024 3:59:52 PM EST |
| 230.00 | 59.70 | 62.70 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 235.00 | 54.75 | 57.65 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 240.00 | 49.45 | 52.75 | % | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 245.00 | 44.45 | 47.85 | 34.27 | 0.00 | 0.00% | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.04 | 9/27/2024 | 10/17/2024 3:59:52 PM EST |
| 250.00 | 40.10 | 41.85 | 37.50 | 0.00 | 0.00% | 0 | 16 | 0.55 | 1.00 | 0.00 | -0.04 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 252.50 | 37.40 | 39.75 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 255.00 | 34.60 | 37.95 | 28.85 | 0.00 | 0.00% | 0 | 7 | 0.59 | 0.99 | 0.00 | -0.05 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 257.50 | 32.75 | 34.95 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.06 | 10/17/2024 3:59:52 PM EST | |||
| 260.00 | 30.05 | 32.45 | 31.30 | +10.55 | +50.85% | 1 | 18 | 0.49 | 0.98 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 262.50 | 27.70 | 29.90 | 18.50 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.98 | 0.00 | -0.07 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 265.00 | 26.00 | 26.95 | 25.28 | +3.21 | +14.55% | 1 | 45 | 0.24 | 0.96 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 267.50 | 23.50 | 24.85 | 24.09 | +9.84 | +69.06% | 1 | 5 | 0.26 | 0.95 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 270.00 | 20.95 | 22.65 | 20.49 | +1.49 | +7.85% | 30 | 62 | 0.38 | 0.93 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 272.50 | 19.25 | 19.65 | 16.20 | 0.00 | 0.00% | 0 | 26 | 0.26 | 0.90 | 0.01 | -0.13 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 275.00 | 17.00 | 17.40 | 17.29 | +2.67 | +18.27% | 47 | 182 | 0.26 | 0.87 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 277.50 | 14.90 | 15.60 | 15.16 | +2.59 | +20.61% | 6 | 8 | 0.27 | 0.83 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 280.00 | 12.70 | 13.20 | 13.25 | +2.60 | +24.42% | 62 | 298 | 0.25 | 0.78 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 282.50 | 11.00 | 11.30 | 11.12 | +2.15 | +23.97% | 235 | 279 | 0.25 | 0.73 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 285.00 | 9.25 | 9.55 | 9.17 | +1.57 | +20.66% | 93 | 420 | 0.25 | 0.67 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 287.50 | 7.50 | 7.95 | 7.50 | +1.30 | +20.97% | 195 | 614 | 0.25 | 0.61 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 290.00 | 6.25 | 6.45 | 6.17 | +1.37 | +28.55% | 492 | 1,384 | 0.25 | 0.54 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 292.50 | 5.00 | 5.20 | 5.20 | +1.46 | +39.04% | 128 | 201 | 0.24 | 0.47 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 295.00 | 3.90 | 4.05 | 3.95 | +0.96 | +32.11% | 407 | 478 | 0.24 | 0.40 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 297.50 | 2.98 | 3.10 | 3.22 | +1.20 | +59.41% | 32 | 31 | 0.24 | 0.34 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 300.00 | 2.23 | 2.31 | 2.28 | +0.67 | +41.62% | 257 | 12,882 | 0.24 | 0.27 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 305.00 | 1.17 | 1.24 | 1.20 | +0.40 | +50.00% | 186 | 312 | 0.23 | 0.17 | 0.02 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 310.00 | 0.60 | 0.64 | 0.63 | +0.23 | +57.50% | 108 | 33 | 0.23 | 0.09 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 315.00 | 0.31 | 0.33 | 0.34 | +0.15 | +78.95% | 116 | 112 | 0.24 | 0.05 | 0.01 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 320.00 | 0.16 | 0.19 | 0.16 | +0.08 | +100.00% | 24 | 30 | 0.25 | 0.02 | 0.00 | -0.02 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 325.00 | 0.08 | 0.11 | 0.10 | +0.01 | +11.12% | 56 | 8 | 0.26 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 330.00 | 0.05 | 0.08 | 0.06 | 0.00 | 0.00% | 0 | 22 | 0.27 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 10/17/2024 3:59:52 PM EST |
| 335.00 | 0.01 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 340.00 | 0.00 | 0.09 | 0.09 | % | 180 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 150.00 | 0.00 | 0.75 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 155.00 | 0.00 | 0.75 | % | 0 | 0 | 1.63 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 195.00 | 0.00 | 0.06 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 10/17/2024 3:59:52 PM EST | |||
| 200.00 | 0.00 | 0.07 | 0.16 | 0.00 | 0.00% | 0 | 9 | 0.74 | 0.00 | 0.00 | -0.03 | 9/25/2024 | 10/17/2024 3:59:52 PM EST |
| 205.00 | 0.00 | 0.52 | 0.02 | 0.00 | 0.00% | 0 | 13 | 0.92 | 0.00 | 0.00 | -0.03 | 10/16/2024 | 10/17/2024 3:59:52 PM EST |
| 210.00 | 0.00 | 0.75 | 0.13 | 0.00 | 0.00% | 0 | 5 | 0.92 | 0.00 | 0.00 | -0.03 | 9/27/2024 | 10/17/2024 3:59:52 PM EST |
| 215.00 | 0.00 | 0.04 | 0.04 | 0.00 | 0.00% | 0 | 12 | 0.57 | 0.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 220.00 | 0.01 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 10 | 0.61 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 225.00 | 0.01 | 0.05 | 0.15 | 0.00 | 0.00% | 0 | 32 | 0.47 | 0.00 | 0.00 | -0.04 | 10/11/2024 | 10/17/2024 3:59:52 PM EST |
| 230.00 | 0.01 | 0.75 | 0.14 | 0.00 | 0.00% | 0 | 27 | 0.55 | 0.00 | 0.00 | -0.04 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 235.00 | 0.02 | 0.09 | 0.05 | -0.05 | -50.00% | 1 | 13 | 0.42 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 240.00 | 0.06 | 0.09 | 0.16 | 0.00 | 0.00% | 0 | 57 | 0.41 | 0.00 | 0.00 | -0.04 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 245.00 | 0.09 | 0.11 | 0.09 | -0.18 | -66.67% | 72 | 86 | 0.39 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 250.00 | 0.13 | 0.15 | 0.14 | -0.06 | -30.00% | 19 | 285 | 0.36 | 0.00 | 0.00 | -0.04 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 252.50 | 0.15 | 0.18 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | -0.05 | 10/17/2024 3:59:52 PM EST | |||
| 255.00 | 0.20 | 0.21 | 0.20 | -0.08 | -28.58% | 16 | 191 | 0.34 | -0.01 | 0.00 | -0.05 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 257.50 | 0.22 | 0.24 | 0.68 | 0.00 | 0.00% | 0 | 2 | 0.33 | -0.01 | 0.00 | -0.06 | 10/14/2024 | 10/17/2024 3:59:52 PM EST |
| 260.00 | 0.26 | 0.29 | 0.27 | -0.11 | -28.95% | 276 | 432 | 0.31 | -0.02 | 0.00 | -0.06 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 262.50 | 0.32 | 0.35 | 0.35 | -0.25 | -41.67% | 3 | 19 | 0.30 | -0.02 | 0.00 | -0.07 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 265.00 | 0.40 | 0.43 | 0.42 | -0.17 | -28.82% | 96 | 323 | 0.29 | -0.04 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 267.50 | 0.50 | 0.54 | 0.55 | -0.24 | -30.38% | 10 | 27 | 0.29 | -0.05 | 0.01 | -0.10 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 270.00 | 0.65 | 0.90 | 0.68 | -0.28 | -29.17% | 83 | 322 | 0.28 | -0.07 | 0.01 | -0.12 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 272.50 | 0.84 | 1.10 | 0.90 | -0.34 | -27.42% | 55 | 51 | 0.27 | -0.10 | 0.01 | -0.13 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 275.00 | 1.10 | 1.16 | 1.13 | -0.50 | -30.68% | 679 | 173 | 0.27 | -0.13 | 0.01 | -0.15 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 277.50 | 1.46 | 1.53 | 1.44 | -0.73 | -33.65% | 1,188 | 22 | 0.26 | -0.17 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 280.00 | 1.93 | 2.01 | 2.00 | -0.72 | -26.48% | 102 | 162 | 0.26 | -0.22 | 0.02 | -0.19 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 282.50 | 2.54 | 2.62 | 2.58 | -0.89 | -25.65% | 120 | 38 | 0.25 | -0.27 | 0.02 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 285.00 | 3.25 | 3.40 | 3.34 | -1.28 | -27.71% | 648 | 37 | 0.25 | -0.33 | 0.02 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 287.50 | 4.15 | 4.35 | 4.15 | -1.53 | -26.94% | 80 | 29 | 0.25 | -0.39 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 290.00 | 5.20 | 5.40 | 5.20 | -1.64 | -23.98% | 461 | 17 | 0.25 | -0.46 | 0.03 | -0.22 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 292.50 | 6.45 | 7.65 | 6.45 | -2.90 | -31.02% | 38 | 1 | 0.24 | -0.53 | 0.03 | -0.21 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 295.00 | 7.80 | 8.05 | 8.21 | -11.87 | -59.12% | 3 | 16 | 0.24 | -0.60 | 0.03 | -0.20 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 297.50 | 9.15 | 9.65 | 9.43 | % | 3 | 0 | 0.23 | -0.66 | 0.03 | -0.18 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 300.00 | 10.25 | 12.55 | 12.00 | % | 1 | 0 | 0.22 | -0.73 | 0.02 | -0.17 | 10/17/2024 | 10/17/2024 3:59:52 PM EST | |
| 305.00 | 14.35 | 15.65 | 22.61 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.83 | 0.02 | -0.12 | 10/15/2024 | 10/17/2024 3:59:52 PM EST |
| 310.00 | 18.10 | 21.75 | 20.10 | -3.50 | -14.84% | 2 | 0 | 0.37 | -0.91 | 0.01 | -0.08 | 10/17/2024 | 10/17/2024 3:59:52 PM EST |
| 315.00 | 22.50 | 26.60 | % | 0 | 0 | 0.41 | -0.95 | 0.01 | -0.04 | 10/17/2024 3:59:52 PM EST | |||
| 320.00 | 27.50 | 31.65 | % | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.02 | 10/17/2024 3:59:52 PM EST | |||
| 325.00 | 32.50 | 36.65 | % | 0 | 0 | 0.53 | -0.99 | 0.00 | -0.01 | 10/17/2024 3:59:52 PM EST | |||
| 330.00 | 37.50 | 41.60 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 335.00 | 42.50 | 46.65 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 340.00 | 47.90 | 51.65 | % | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 345.00 | 52.50 | 56.65 | % | 0 | 0 | 0.69 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 350.00 | 57.50 | 61.65 | % | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 355.00 | 62.50 | 66.65 | % | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 10/17/2024 3:59:52 PM EST | |||
| 360.00 | 67.50 | 71.65 | 81.70 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 10/1/2024 | 10/17/2024 3:59:52 PM EST |