Options Chain for VISA INC COM CL A (V) - $335.40 as of 10/16/2025 9:32:25 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 | 144.35 | 147.70 | 146.03 | % | 0.77 | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 195.00 | 139.30 | 142.90 | 141.10 | % | 0.72 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 200.00 | 134.35 | 137.75 | 136.05 | % | 0.68 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 205.00 | 129.35 | 132.85 | 131.10 | % | 0.64 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 210.00 | 124.40 | 128.05 | 126.23 | % | 0.60 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 215.00 | 119.55 | 122.80 | 121.18 | % | 0.56 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 220.00 | 114.50 | 118.00 | 116.25 | % | 0.53 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 225.00 | 109.55 | 113.10 | 111.33 | % | 0.49 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 230.00 | 104.60 | 108.20 | 106.40 | % | 0.46 | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 235.00 | 99.65 | 103.25 | 101.45 | % | 0.43 | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 240.00 | 94.85 | 98.30 | 96.58 | % | 0.40 | 0 | 0 | 0.71 | 1.00 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 245.00 | 89.90 | 93.40 | 91.65 | % | 0.37 | 0 | 0 | 0.68 | 0.99 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 250.00 | 84.70 | 88.30 | 86.50 | % | 0.35 | 0 | 0 | 0.65 | 0.99 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 255.00 | 79.75 | 83.40 | 81.58 | % | 0.32 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.03 | 10/16/2025 4:00:00 PM EST | |||
| 260.00 | 74.95 | 78.55 | 76.75 | % | 0.30 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.03 | 10/16/2025 4:00:00 PM EST | |||
| 265.00 | 70.00 | 73.75 | 71.88 | % | 0.27 | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 270.00 | 65.35 | 68.95 | 67.15 | % | 0.25 | 0 | 0 | 0.53 | 0.97 | 0.00 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 275.00 | 60.25 | 64.15 | 62.20 | % | 0.23 | 0 | 0 | 0.52 | 0.96 | 0.00 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 280.00 | 55.45 | 59.40 | 57.43 | % | 0.21 | 0 | 0 | 0.49 | 0.95 | 0.00 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 285.00 | 51.50 | 54.75 | 53.13 | % | 0.19 | 0 | 0 | 0.34 | 0.92 | 0.00 | -0.09 | 10/16/2025 4:00:00 PM EST | |||
| 290.00 | 46.80 | 50.15 | 48.48 | % | 0.17 | 0 | 0 | 0.33 | 0.91 | 0.00 | -0.10 | 10/16/2025 4:00:00 PM EST | |||
| 295.00 | 42.00 | 45.55 | 43.78 | % | 0.15 | 0 | 0 | 0.32 | 0.88 | 0.01 | -0.12 | 10/16/2025 4:00:00 PM EST | |||
| 300.00 | 39.00 | 41.20 | 40.10 | % | 0.13 | 0 | 0 | 0.35 | 0.85 | 0.01 | -0.13 | 10/16/2025 4:00:00 PM EST | |||
| 305.00 | 33.60 | 36.90 | 35.25 | % | 0.12 | 0 | 0 | 0.32 | 0.82 | 0.01 | -0.14 | 10/16/2025 4:00:00 PM EST | |||
| 310.00 | 30.00 | 32.80 | 31.40 | 33.00 | -9.35 | -22.08% | 0.10 | 1 | 1 | 0.32 | 0.79 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 315.00 | 25.45 | 28.95 | 27.20 | 27.08 | % | 0.09 | 1 | 0 | 0.30 | 0.75 | 0.01 | -0.16 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 320.00 | 21.75 | 25.30 | 23.53 | 26.25 | % | 0.07 | 1 | 0 | 0.30 | 0.70 | 0.01 | -0.17 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 325.00 | 18.35 | 21.65 | 20.00 | % | 0.06 | 0 | 0 | 0.29 | 0.65 | 0.01 | -0.18 | 10/16/2025 4:00:00 PM EST | |||
| 330.00 | 15.45 | 18.80 | 17.13 | 24.62 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.29 | 0.60 | 0.01 | -0.18 | 10/10/2025 | 10/16/2025 4:00:00 PM EST |
| 335.00 | 12.20 | 16.00 | 14.10 | 14.30 | % | 0.04 | 3 | 0 | 0.28 | 0.55 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 340.00 | 10.45 | 13.50 | 11.98 | 11.95 | -5.60 | -31.91% | 0.04 | 3 | 3 | 0.29 | 0.49 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 345.00 | 8.20 | 11.30 | 9.75 | 9.73 | -4.67 | -32.44% | 0.03 | 3 | 6 | 0.28 | 0.43 | 0.01 | -0.17 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 350.00 | 6.40 | 9.20 | 7.80 | 7.78 | -3.47 | -30.85% | 0.02 | 2 | 3 | 0.28 | 0.37 | 0.01 | -0.16 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 355.00 | 5.00 | 7.85 | 6.43 | 9.83 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.28 | 0.31 | 0.01 | -0.14 | 10/14/2025 | 10/16/2025 4:00:00 PM EST |
| 360.00 | 3.40 | 5.65 | 4.53 | 7.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.27 | 0.26 | 0.01 | -0.13 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 365.00 | 1.80 | 5.60 | 3.70 | % | 0.01 | 0 | 0 | 0.27 | 0.21 | 0.01 | -0.11 | 10/16/2025 4:00:00 PM EST | |||
| 370.00 | 1.42 | 4.85 | 3.14 | 2.64 | -1.82 | -40.81% | 0.01 | 2 | 25 | 0.28 | 0.16 | 0.01 | -0.09 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 375.00 | 0.51 | 2.95 | 1.73 | 3.00 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.24 | 0.12 | 0.01 | -0.07 | 10/14/2025 | 10/16/2025 4:00:00 PM EST |
| 380.00 | 0.01 | 3.85 | 1.93 | % | 0.01 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 385.00 | 0.00 | 3.00 | 1.50 | % | 0.00 | 0 | 0 | 0.36 | 0.07 | 0.00 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 390.00 | 0.00 | 3.15 | 1.58 | % | 0.00 | 0 | 0 | 0.39 | 0.05 | 0.00 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 395.00 | 0.00 | 2.80 | 1.40 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 13 | 0.40 | 0.03 | 0.00 | -0.03 | 10/15/2025 | 10/16/2025 4:00:00 PM EST |
| 400.00 | 0.00 | 2.85 | 1.43 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.42 | 0.02 | 0.00 | -0.02 | 10/9/2025 | 10/16/2025 4:00:00 PM EST |
| 405.00 | 0.00 | 2.73 | 1.37 | % | 0.00 | 0 | 0 | 0.43 | 0.02 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 410.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 415.00 | 0.00 | 2.54 | 1.27 | % | 0.00 | 0 | 0 | 0.46 | 0.01 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 420.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.48 | 0.01 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 425.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 430.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 435.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 440.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 445.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 205.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 210.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 215.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 225.00 | 0.00 | 2.28 | 1.14 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 230.00 | 0.00 | 2.32 | 1.16 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 235.00 | 0.00 | 2.36 | 1.18 | % | 0.01 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 240.00 | 0.00 | 2.41 | 1.21 | % | 0.01 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 245.00 | 0.00 | 2.47 | 1.24 | % | 0.01 | 0 | 0 | 0.66 | -0.01 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 250.00 | 0.00 | 2.55 | 1.28 | % | 0.01 | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 255.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 10/16/2025 4:00:00 PM EST | |||
| 260.00 | 0.00 | 1.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.46 | -0.02 | 0.00 | -0.03 | 10/10/2025 | 10/16/2025 4:00:00 PM EST |
| 265.00 | 0.25 | 0.90 | 0.58 | 0.70 | % | 0.00 | 3 | 0 | 0.38 | -0.02 | 0.00 | -0.05 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 270.00 | 0.20 | 2.27 | 1.24 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 275.00 | 0.33 | 2.22 | 1.28 | % | 0.00 | 0 | 0 | 0.45 | -0.04 | 0.00 | -0.05 | 10/16/2025 4:00:00 PM EST | |||
| 280.00 | 0.50 | 3.45 | 1.98 | % | 0.01 | 0 | 0 | 0.48 | -0.05 | 0.00 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 285.00 | 0.88 | 3.75 | 2.32 | % | 0.01 | 0 | 0 | 0.34 | -0.08 | 0.00 | -0.09 | 10/16/2025 4:00:00 PM EST | |||
| 290.00 | 1.32 | 4.10 | 2.71 | 1.25 | 0.00 | 0.00% | 0.01 | 1 | 1 | 0.37 | -0.09 | 0.00 | -0.10 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 295.00 | 1.87 | 4.50 | 3.19 | 1.87 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.36 | -0.12 | 0.01 | -0.12 | 10/13/2025 | 10/16/2025 4:00:00 PM EST |
| 300.00 | 2.24 | 4.80 | 3.52 | 2.52 | +0.59 | +30.57% | 0.01 | 14 | 40 | 0.34 | -0.15 | 0.01 | -0.13 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 305.00 | 3.15 | 4.00 | 3.58 | 2.84 | % | 0.01 | 1 | 0 | 0.32 | -0.18 | 0.01 | -0.14 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 310.00 | 4.15 | 6.40 | 5.28 | 4.15 | +1.38 | +49.82% | 0.02 | 3 | 2 | 0.34 | -0.21 | 0.01 | -0.15 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 315.00 | 5.10 | 6.65 | 5.88 | 4.93 | +1.47 | +42.49% | 0.02 | 2 | 2 | 0.32 | -0.25 | 0.01 | -0.16 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 320.00 | 6.40 | 8.80 | 7.60 | 6.94 | +3.07 | +79.33% | 0.02 | 4 | 11 | 0.32 | -0.30 | 0.01 | -0.17 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 325.00 | 7.90 | 9.65 | 8.78 | 8.53 | % | 0.03 | 8 | 0 | 0.31 | -0.35 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:00 PM EST | |
| 330.00 | 9.10 | 12.20 | 10.65 | 10.20 | +3.67 | +56.21% | 0.03 | 12 | 2 | 0.30 | -0.40 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 335.00 | 11.20 | 14.35 | 12.78 | 12.27 | +5.37 | +77.83% | 0.04 | 25 | 2 | 0.30 | -0.45 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 340.00 | 13.40 | 16.80 | 15.10 | 13.45 | +4.87 | +56.76% | 0.04 | 24 | 3 | 0.29 | -0.51 | 0.01 | -0.18 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 345.00 | 16.30 | 19.50 | 17.90 | 16.15 | +6.00 | +59.12% | 0.05 | 8 | 2 | 0.29 | -0.57 | 0.01 | -0.17 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 350.00 | 19.40 | 22.60 | 21.00 | 19.20 | +4.42 | +29.91% | 0.06 | 10 | 2 | 0.29 | -0.63 | 0.01 | -0.16 | 10/16/2025 | 10/16/2025 4:00:00 PM EST |
| 355.00 | 22.80 | 25.55 | 24.18 | % | 0.07 | 0 | 0 | 0.28 | -0.69 | 0.01 | -0.14 | 10/16/2025 4:00:00 PM EST | |||
| 360.00 | 26.55 | 29.85 | 28.20 | % | 0.08 | 0 | 0 | 0.29 | -0.74 | 0.01 | -0.13 | 10/16/2025 4:00:00 PM EST | |||
| 365.00 | 30.60 | 34.00 | 32.30 | % | 0.09 | 0 | 0 | 0.29 | -0.79 | 0.01 | -0.11 | 10/16/2025 4:00:00 PM EST | |||
| 370.00 | 34.85 | 37.95 | 36.40 | % | 0.10 | 0 | 0 | 0.34 | -0.84 | 0.01 | -0.09 | 10/16/2025 4:00:00 PM EST | |||
| 375.00 | 39.30 | 42.45 | 40.88 | % | 0.11 | 0 | 0 | 0.35 | -0.88 | 0.01 | -0.07 | 10/16/2025 4:00:00 PM EST | |||
| 380.00 | 43.70 | 46.90 | 45.30 | % | 0.12 | 0 | 0 | 0.35 | -0.91 | 0.01 | -0.06 | 10/16/2025 4:00:00 PM EST | |||
| 385.00 | 48.40 | 51.45 | 49.93 | % | 0.13 | 0 | 0 | 0.33 | -0.93 | 0.00 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 390.00 | 53.15 | 56.35 | 54.75 | % | 0.14 | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.04 | 10/16/2025 4:00:00 PM EST | |||
| 395.00 | 57.95 | 61.70 | 59.83 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.03 | 10/16/2025 4:00:00 PM EST | |||
| 400.00 | 62.85 | 66.65 | 64.75 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.02 | 10/16/2025 4:00:00 PM EST | |||
| 405.00 | 67.75 | 71.65 | 69.70 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 410.00 | 72.75 | 76.75 | 74.75 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 415.00 | 77.85 | 81.70 | 79.78 | % | 0.19 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 10/16/2025 4:00:00 PM EST | |||
| 420.00 | 82.75 | 86.70 | 84.73 | % | 0.20 | 0 | 0 | 0.48 | -0.99 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 425.00 | 87.75 | 91.75 | 89.75 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 430.00 | 92.75 | 96.65 | 94.70 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 435.00 | 97.85 | 101.65 | 99.75 | % | 0.23 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 440.00 | 102.75 | 106.65 | 104.70 | % | 0.24 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST | |||
| 445.00 | 107.75 | 111.65 | 109.70 | % | 0.25 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 10/16/2025 4:00:00 PM EST |