Options Chain for VISA INC COM CL A (V) - $439.43 as of 11/5/2026 6:28:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 365.00 | 59.00 | 62.20 | 60.60 | % | 0.17 | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.07 | 11/5/2026 3:59:56 PM EST | |||
| 370.00 | 54.30 | 57.55 | 55.93 | 69.33 | % | 0.15 | 1 | 0 | 0.29 | 0.93 | 0.00 | -0.07 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 375.00 | 49.75 | 52.95 | 51.35 | % | 0.14 | 0 | 0 | 0.29 | 0.91 | 0.00 | -0.09 | 11/5/2026 3:59:56 PM EST | |||
| 380.00 | 45.45 | 48.40 | 46.93 | % | 0.12 | 0 | 0 | 0.29 | 0.88 | 0.00 | -0.10 | 11/5/2026 3:59:56 PM EST | |||
| 385.00 | 40.90 | 44.05 | 42.48 | % | 0.11 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.11 | 11/5/2026 3:59:56 PM EST | |||
| 390.00 | 36.70 | 39.90 | 38.30 | % | 0.10 | 0 | 0 | 0.28 | 0.82 | 0.01 | -0.12 | 11/5/2026 3:59:56 PM EST | |||
| 395.00 | 32.05 | 36.00 | 34.03 | % | 0.09 | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.14 | 11/5/2026 3:59:56 PM EST | |||
| 400.00 | 28.35 | 32.20 | 30.28 | % | 0.08 | 0 | 0 | 0.26 | 0.74 | 0.01 | -0.15 | 11/5/2026 3:59:56 PM EST | |||
| 405.00 | 24.70 | 28.80 | 26.75 | % | 0.07 | 0 | 0 | 0.26 | 0.70 | 0.01 | -0.16 | 11/5/2026 3:59:56 PM EST | |||
| 410.00 | 21.25 | 25.35 | 23.30 | % | 0.06 | 0 | 0 | 0.26 | 0.65 | 0.01 | -0.16 | 11/5/2026 3:59:56 PM EST | |||
| 415.00 | 17.95 | 22.20 | 20.08 | % | 0.05 | 0 | 0 | 0.25 | 0.60 | 0.01 | -0.17 | 11/5/2026 3:59:56 PM EST | |||
| 420.00 | 14.95 | 19.25 | 17.10 | 20.85 | % | 0.04 | 3 | 0 | 0.25 | 0.55 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 425.00 | 12.35 | 16.40 | 14.38 | 15.47 | % | 0.03 | 4 | 0 | 0.24 | 0.50 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 430.00 | 10.20 | 13.95 | 12.08 | 20.45 | % | 0.03 | 1 | 0 | 0.24 | 0.45 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 435.00 | 8.00 | 11.80 | 9.90 | 10.50 | % | 0.02 | 4 | 0 | 0.24 | 0.39 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 440.00 | 6.05 | 9.95 | 8.00 | 9.50 | % | 0.02 | 4 | 0 | 0.24 | 0.34 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 445.00 | 4.30 | 8.45 | 6.38 | % | 0.01 | 0 | 0 | 0.23 | 0.29 | 0.01 | -0.13 | 11/5/2026 3:59:56 PM EST | |||
| 450.00 | 3.00 | 7.15 | 5.08 | % | 0.01 | 0 | 0 | 0.23 | 0.24 | 0.01 | -0.12 | 11/5/2026 3:59:56 PM EST | |||
| 455.00 | 1.98 | 6.10 | 4.04 | % | 0.01 | 0 | 0 | 0.23 | 0.20 | 0.01 | -0.11 | 11/5/2026 3:59:56 PM EST | |||
| 460.00 | 1.14 | 5.30 | 3.22 | % | 0.01 | 0 | 0 | 0.22 | 0.16 | 0.01 | -0.09 | 11/5/2026 3:59:56 PM EST | |||
| 465.00 | 0.55 | 4.60 | 2.58 | % | 0.01 | 0 | 0 | 0.22 | 0.13 | 0.01 | -0.08 | 11/5/2026 3:59:56 PM EST | |||
| 470.00 | 0.11 | 4.05 | 2.08 | % | 0.00 | 0 | 0 | 0.21 | 0.10 | 0.01 | -0.06 | 11/5/2026 3:59:56 PM EST | |||
| 475.00 | 0.00 | 3.65 | 1.83 | % | 0.00 | 0 | 0 | 0.29 | 0.08 | 0.00 | -0.06 | 11/5/2026 3:59:56 PM EST | |||
| 480.00 | 0.00 | 3.30 | 1.65 | % | 0.00 | 0 | 0 | 0.30 | 0.06 | 0.00 | -0.05 | 11/5/2026 3:59:56 PM EST | |||
| 485.00 | 0.00 | 3.05 | 1.53 | % | 0.00 | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.04 | 11/5/2026 3:59:56 PM EST | |||
| 490.00 | 0.00 | 2.83 | 1.42 | % | 0.00 | 0 | 0 | 0.32 | 0.04 | 0.00 | -0.03 | 11/5/2026 3:59:56 PM EST | |||
| 495.00 | 0.00 | 2.68 | 1.34 | % | 0.00 | 0 | 0 | 0.33 | 0.03 | 0.00 | -0.02 | 11/5/2026 3:59:56 PM EST | |||
| 500.00 | 0.00 | 2.55 | 1.28 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.02 | 11/5/2026 3:59:56 PM EST | |||
| 505.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 11/5/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 365.00 | 0.00 | 3.60 | 1.80 | % | 0.00 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.07 | 11/5/2026 3:59:56 PM EST | |||
| 370.00 | 0.08 | 3.85 | 1.97 | % | 0.01 | 0 | 0 | 0.26 | -0.07 | 0.00 | -0.07 | 11/5/2026 3:59:56 PM EST | |||
| 375.00 | 0.32 | 4.10 | 2.21 | % | 0.01 | 0 | 0 | 0.26 | -0.09 | 0.00 | -0.09 | 11/5/2026 3:59:56 PM EST | |||
| 380.00 | 0.72 | 4.45 | 2.59 | 1.64 | % | 0.01 | 5 | 0 | 0.25 | -0.12 | 0.00 | -0.10 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 385.00 | 1.37 | 4.95 | 3.16 | % | 0.01 | 0 | 0 | 0.25 | -0.15 | 0.01 | -0.11 | 11/5/2026 3:59:56 PM EST | |||
| 390.00 | 2.18 | 5.80 | 3.99 | 4.20 | % | 0.01 | 1 | 0 | 0.25 | -0.18 | 0.01 | -0.12 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 395.00 | 3.15 | 7.20 | 5.18 | 5.00 | % | 0.01 | 1 | 0 | 0.26 | -0.22 | 0.01 | -0.14 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 400.00 | 4.75 | 8.15 | 6.45 | 5.40 | % | 0.02 | 6 | 0 | 0.26 | -0.26 | 0.01 | -0.15 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 405.00 | 5.75 | 9.70 | 7.73 | % | 0.02 | 0 | 0 | 0.25 | -0.30 | 0.01 | -0.16 | 11/5/2026 3:59:56 PM EST | |||
| 410.00 | 7.15 | 11.10 | 9.13 | % | 0.02 | 0 | 0 | 0.25 | -0.35 | 0.01 | -0.16 | 11/5/2026 3:59:56 PM EST | |||
| 415.00 | 8.95 | 12.90 | 10.93 | 9.88 | % | 0.03 | 12 | 0 | 0.24 | -0.40 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 420.00 | 11.15 | 15.30 | 13.23 | 11.84 | % | 0.03 | 2 | 0 | 0.24 | -0.45 | 0.01 | -0.17 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 425.00 | 13.50 | 17.65 | 15.58 | % | 0.04 | 0 | 0 | 0.24 | -0.50 | 0.01 | -0.17 | 11/5/2026 3:59:56 PM EST | |||
| 430.00 | 15.90 | 20.25 | 18.08 | 17.35 | % | 0.04 | 10 | 0 | 0.23 | -0.55 | 0.01 | -0.16 | 11/5/2026 | 11/5/2026 3:59:56 PM EST | |
| 435.00 | 18.90 | 23.00 | 20.95 | % | 0.05 | 0 | 0 | 0.23 | -0.61 | 0.01 | -0.15 | 11/5/2026 3:59:56 PM EST | |||
| 440.00 | 22.35 | 26.05 | 24.20 | % | 0.06 | 0 | 0 | 0.23 | -0.66 | 0.01 | -0.15 | 11/5/2026 3:59:56 PM EST | |||
| 445.00 | 25.85 | 29.75 | 27.80 | % | 0.06 | 0 | 0 | 0.23 | -0.71 | 0.01 | -0.13 | 11/5/2026 3:59:56 PM EST | |||
| 450.00 | 29.45 | 33.45 | 31.45 | % | 0.07 | 0 | 0 | 0.23 | -0.76 | 0.01 | -0.12 | 11/5/2026 3:59:56 PM EST | |||
| 455.00 | 33.85 | 37.25 | 35.55 | % | 0.08 | 0 | 0 | 0.22 | -0.80 | 0.01 | -0.11 | 11/5/2026 3:59:56 PM EST | |||
| 460.00 | 38.15 | 41.75 | 39.95 | % | 0.09 | 0 | 0 | 0.23 | -0.84 | 0.01 | -0.09 | 11/5/2026 3:59:56 PM EST | |||
| 465.00 | 42.60 | 45.90 | 44.25 | % | 0.10 | 0 | 0 | 0.22 | -0.87 | 0.01 | -0.08 | 11/5/2026 3:59:56 PM EST | |||
| 470.00 | 47.20 | 50.60 | 48.90 | % | 0.10 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.06 | 11/5/2026 3:59:56 PM EST | |||
| 475.00 | 51.90 | 55.10 | 53.50 | % | 0.11 | 0 | 0 | 0.31 | -0.92 | 0.00 | -0.06 | 11/5/2026 3:59:56 PM EST | |||
| 480.00 | 56.70 | 60.35 | 58.53 | % | 0.12 | 0 | 0 | 0.32 | -0.94 | 0.00 | -0.05 | 11/5/2026 3:59:56 PM EST | |||
| 485.00 | 61.50 | 65.30 | 63.40 | % | 0.13 | 0 | 0 | 0.34 | -0.95 | 0.00 | -0.04 | 11/5/2026 3:59:56 PM EST | |||
| 490.00 | 66.50 | 70.20 | 68.35 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 11/5/2026 3:59:56 PM EST | |||
| 495.00 | 71.40 | 75.15 | 73.28 | % | 0.15 | 0 | 0 | 0.37 | -0.97 | 0.00 | -0.02 | 11/5/2026 3:59:56 PM EST | |||
| 500.00 | 76.35 | 80.00 | 78.18 | % | 0.16 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.02 | 11/5/2026 3:59:56 PM EST | |||
| 505.00 | 81.30 | 85.00 | 83.15 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/5/2026 3:59:56 PM EST |