Options Chain for VISA INC COM CL A (V) - $286.85 as of 10/22/2024 1:44:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 139.10 | 142.25 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 150.00 | 134.25 | 137.25 | % | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 155.00 | 129.25 | 132.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 160.00 | 124.25 | 127.25 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 165.00 | 119.30 | 122.35 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 170.00 | 114.30 | 117.20 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 175.00 | 109.40 | 112.40 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 180.00 | 104.45 | 107.40 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 185.00 | 99.45 | 102.25 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 190.00 | 94.55 | 97.30 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 195.00 | 89.50 | 93.15 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 200.00 | 84.60 | 87.40 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 205.00 | 79.65 | 82.35 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 210.00 | 74.70 | 77.25 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 215.00 | 69.85 | 72.35 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 220.00 | 64.95 | 67.95 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:41 PM EST | |||
| 225.00 | 60.00 | 62.30 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:41 PM EST | |||
| 230.00 | 55.00 | 57.50 | % | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 10/22/2024 12:58:41 PM EST | |||
| 235.00 | 50.05 | 53.30 | % | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 10/22/2024 12:58:41 PM EST | |||
| 240.00 | 45.20 | 48.15 | 46.55 | 0.00 | 0.00% | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.03 | 10/16/2024 | 10/22/2024 12:58:41 PM EST |
| 245.00 | 40.75 | 43.00 | % | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.04 | 10/22/2024 12:58:41 PM EST | |||
| 250.00 | 36.05 | 37.95 | % | 0 | 0 | 0.31 | 0.96 | 0.00 | -0.04 | 10/22/2024 12:58:41 PM EST | |||
| 255.00 | 31.25 | 32.95 | % | 0 | 0 | 0.30 | 0.93 | 0.01 | -0.06 | 10/22/2024 12:58:41 PM EST | |||
| 260.00 | 27.30 | 28.25 | 28.03 | % | 1 | 0 | 0.25 | 0.89 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:41 PM EST | |
| 265.00 | 23.45 | 23.75 | 22.20 | 0.00 | 0.00% | 0 | 3 | 0.26 | 0.85 | 0.01 | -0.08 | 10/16/2024 | 10/22/2024 12:58:41 PM EST |
| 270.00 | 19.25 | 20.00 | 21.40 | 0.00 | 0.00% | 0 | 9 | 0.24 | 0.79 | 0.01 | -0.10 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 275.00 | 15.35 | 16.25 | 14.65 | -3.49 | -19.24% | 1 | 16 | 0.23 | 0.71 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 280.00 | 11.80 | 12.10 | 12.90 | 0.00 | 0.00% | 0 | 35 | 0.23 | 0.63 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 285.00 | 8.75 | 9.05 | 9.70 | 0.00 | 0.00% | 0 | 120 | 0.22 | 0.53 | 0.02 | -0.12 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 290.00 | 6.20 | 6.45 | 6.05 | -1.20 | -16.56% | 13 | 48 | 0.21 | 0.43 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 295.00 | 4.15 | 4.40 | 4.00 | -0.87 | -17.87% | 3 | 61 | 0.18 | 0.33 | 0.02 | -0.10 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 300.00 | 2.52 | 2.83 | 2.62 | -0.63 | -19.39% | 2 | 134 | 0.20 | 0.24 | 0.02 | -0.08 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 305.00 | 1.51 | 1.78 | 1.60 | -0.47 | -22.71% | 1 | 129 | 0.20 | 0.17 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 310.00 | 0.99 | 1.11 | 0.95 | -0.30 | -24.00% | 1 | 78 | 0.20 | 0.11 | 0.01 | -0.05 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 315.00 | 0.61 | 0.68 | 0.65 | -0.08 | -10.96% | 1 | 2 | 0.20 | 0.07 | 0.01 | -0.03 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 320.00 | 0.37 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 20 | 0.21 | 0.04 | 0.01 | -0.02 | 10/16/2024 | 10/22/2024 12:58:41 PM EST |
| 325.00 | 0.01 | 1.59 | 0.42 | 0.00 | 0.00% | 0 | 20 | 0.23 | 0.02 | 0.00 | -0.01 | 10/16/2024 | 10/22/2024 12:58:41 PM EST |
| 330.00 | 0.00 | 0.75 | 0.36 | 0.00 | 0.00% | 0 | 1 | 0.29 | 0.01 | 0.00 | -0.01 | 10/17/2024 | 10/22/2024 12:58:41 PM EST |
| 335.00 | 0.00 | 0.75 | % | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 340.00 | 0.00 | 0.75 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 345.00 | 0.00 | 0.75 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 350.00 | 0.00 | 0.75 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 355.00 | 0.00 | 0.75 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 360.00 | 0.00 | 0.75 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 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 | 0.10 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 150.00 | 0.00 | 1.11 | % | 0 | 0 | 1.12 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 155.00 | 0.00 | 1.00 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 160.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 165.00 | 0.00 | 0.75 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 175.00 | 0.00 | 0.75 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 185.00 | 0.00 | 0.75 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 205.00 | 0.00 | 1.39 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.01 | 10/15/2024 | 10/22/2024 12:58:41 PM EST |
| 210.00 | 0.00 | 0.28 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.01 | 10/10/2024 | 10/22/2024 12:58:41 PM EST |
| 215.00 | 0.00 | 1.45 | 0.19 | 0.00 | 0.00% | 0 | 1 | 0.60 | 0.00 | 0.00 | -0.01 | 10/14/2024 | 10/22/2024 12:58:41 PM EST |
| 220.00 | 0.00 | 1.49 | 0.49 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 225.00 | 0.00 | 0.75 | 0.27 | 0.00 | 0.00% | 0 | 6 | 0.45 | 0.00 | 0.00 | -0.02 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 230.00 | 0.20 | 0.58 | 0.37 | % | 10 | 0 | 0.36 | 0.00 | 0.00 | -0.02 | 10/22/2024 | 10/22/2024 12:58:41 PM EST | |
| 235.00 | 0.00 | 0.70 | 0.35 | 0.00 | 0.00% | 0 | 1 | 0.38 | -0.01 | 0.00 | -0.02 | 10/17/2024 | 10/22/2024 12:58:41 PM EST |
| 240.00 | 0.18 | 0.60 | 0.45 | 0.00 | 0.00% | 0 | 7 | 0.30 | -0.01 | 0.00 | -0.03 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 245.00 | 0.34 | 0.61 | 0.62 | % | 10 | 0 | 0.30 | -0.03 | 0.00 | -0.04 | 10/22/2024 | 10/22/2024 12:58:41 PM EST | |
| 250.00 | 0.68 | 0.77 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.28 | -0.04 | 0.00 | -0.04 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 255.00 | 0.93 | 1.00 | 1.03 | -0.15 | -12.72% | 3 | 8 | 0.27 | -0.07 | 0.01 | -0.06 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 260.00 | 1.27 | 1.38 | 1.44 | +0.20 | +16.13% | 10 | 33 | 0.26 | -0.11 | 0.01 | -0.07 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 265.00 | 1.82 | 1.91 | 1.95 | +0.32 | +19.64% | 14 | 67 | 0.25 | -0.15 | 0.01 | -0.08 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 270.00 | 2.59 | 2.71 | 2.87 | +0.55 | +23.71% | 1 | 33 | 0.24 | -0.21 | 0.01 | -0.10 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 275.00 | 3.65 | 3.80 | 3.35 | 0.00 | 0.00% | 0 | 22 | 0.23 | -0.29 | 0.02 | -0.11 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 280.00 | 5.15 | 5.35 | 5.47 | +0.90 | +19.70% | 3 | 8 | 0.22 | -0.37 | 0.02 | -0.11 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 285.00 | 7.05 | 7.30 | 7.50 | +0.96 | +14.68% | 3 | 9 | 0.22 | -0.47 | 0.02 | -0.12 | 10/22/2024 | 10/22/2024 12:58:41 PM EST |
| 290.00 | 9.40 | 9.75 | 10.14 | 0.00 | 0.00% | 0 | 1 | 0.21 | -0.57 | 0.02 | -0.11 | 10/16/2024 | 10/22/2024 12:58:41 PM EST |
| 295.00 | 12.15 | 12.80 | 11.60 | 0.00 | 0.00% | 0 | 7 | 0.21 | -0.67 | 0.02 | -0.10 | 10/21/2024 | 10/22/2024 12:58:41 PM EST |
| 300.00 | 16.00 | 16.35 | 12.95 | 0.00 | 0.00% | 0 | 3 | 0.20 | -0.76 | 0.02 | -0.08 | 10/18/2024 | 10/22/2024 12:58:41 PM EST |
| 305.00 | 20.00 | 20.50 | % | 0 | 0 | 0.19 | -0.83 | 0.01 | -0.07 | 10/22/2024 12:58:41 PM EST | |||
| 310.00 | 24.40 | 25.00 | % | 0 | 0 | 0.22 | -0.89 | 0.01 | -0.05 | 10/22/2024 12:58:41 PM EST | |||
| 315.00 | 28.70 | 31.25 | % | 0 | 0 | 0.24 | -0.93 | 0.01 | -0.03 | 10/22/2024 12:58:41 PM EST | |||
| 320.00 | 33.50 | 36.20 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 10/22/2024 12:58:41 PM EST | |||
| 325.00 | 38.30 | 41.25 | % | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 330.00 | 43.15 | 46.20 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 335.00 | 48.30 | 51.15 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 10/22/2024 12:58:41 PM EST | |||
| 340.00 | 53.20 | 56.20 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 345.00 | 58.15 | 61.20 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 350.00 | 63.35 | 66.20 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 355.00 | 68.35 | 71.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST | |||
| 360.00 | 73.15 | 76.20 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 10/22/2024 12:58:41 PM EST |