Options Chain for VISA INC COM CL A (V) - $336.96 as of 11/7/2025 1:58:45 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 | % | 0.00 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 200.00 | 135.05 | 138.30 | 136.68 | % | 0.68 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 205.00 | 129.65 | 133.35 | 131.50 | % | 0.64 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 210.00 | 124.85 | 128.40 | 126.63 | % | 0.60 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 215.00 | 120.15 | 123.40 | 121.78 | % | 0.57 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 220.00 | 115.45 | 118.45 | 116.95 | % | 0.53 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 225.00 | % | 0.00 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.68 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | ||||||
| 255.00 | 80.70 | 83.85 | 82.28 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 260.00 | 75.75 | 78.95 | 77.35 | % | 0.30 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 265.00 | 70.85 | 74.05 | 72.45 | % | 0.27 | 0 | 0 | 0.49 | 0.99 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 270.00 | 65.55 | 69.20 | 67.38 | % | 0.25 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 275.00 | 60.80 | 64.35 | 62.58 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 280.00 | 55.90 | 59.50 | 57.70 | % | 0.21 | 0 | 0 | 0.42 | 0.98 | 0.00 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 285.00 | 51.05 | 54.75 | 52.90 | % | 0.19 | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.04 | 11/7/2025 3:59:59 PM EST | |||
| 290.00 | 46.40 | 50.00 | 48.20 | % | 0.17 | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.04 | 11/7/2025 3:59:59 PM EST | |||
| 295.00 | 42.00 | 45.30 | 43.65 | % | 0.15 | 0 | 0 | 0.25 | 0.93 | 0.00 | -0.05 | 11/7/2025 3:59:59 PM EST | |||
| 300.00 | 37.35 | 40.65 | 39.00 | % | 0.13 | 0 | 0 | 0.33 | 0.91 | 0.01 | -0.08 | 11/7/2025 3:59:59 PM EST | |||
| 305.00 | 32.60 | 36.10 | 34.35 | % | 0.11 | 0 | 0 | 0.23 | 0.88 | 0.01 | -0.09 | 11/7/2025 3:59:59 PM EST | |||
| 310.00 | 28.20 | 31.70 | 29.95 | % | 0.10 | 0 | 0 | 0.23 | 0.84 | 0.01 | -0.09 | 11/7/2025 3:59:59 PM EST | |||
| 315.00 | 24.55 | 27.45 | 26.00 | 25.05 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.24 | 0.80 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 320.00 | 20.70 | 23.45 | 22.08 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.11 | 11/7/2025 3:59:59 PM EST | |||
| 325.00 | 16.15 | 19.80 | 17.98 | % | 0.06 | 0 | 0 | 0.22 | 0.69 | 0.01 | -0.12 | 11/7/2025 3:59:59 PM EST | |||
| 330.00 | 13.75 | 16.00 | 14.88 | % | 0.05 | 0 | 0 | 0.22 | 0.62 | 0.01 | -0.12 | 11/7/2025 3:59:59 PM EST | |||
| 335.00 | 10.05 | 13.15 | 11.60 | 12.60 | +1.30 | +11.51% | 0.03 | 1 | 3 | 0.21 | 0.55 | 0.02 | -0.12 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 340.00 | 7.55 | 10.90 | 9.23 | 9.90 | -0.55 | -5.27% | 0.03 | 10 | 4 | 0.21 | 0.47 | 0.02 | -0.12 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 345.00 | 4.90 | 8.10 | 6.50 | 7.50 | +0.95 | +14.51% | 0.02 | 3 | 2 | 0.20 | 0.39 | 0.02 | -0.11 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 350.00 | 3.00 | 7.05 | 5.03 | 5.39 | +0.54 | +11.14% | 0.01 | 3 | 15 | 0.20 | 0.32 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 355.00 | 3.35 | 5.45 | 4.40 | 3.69 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.22 | 0.25 | 0.01 | -0.09 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 360.00 | 1.95 | 3.70 | 2.83 | % | 0.01 | 0 | 0 | 0.21 | 0.19 | 0.01 | -0.07 | 11/7/2025 3:59:59 PM EST | |||
| 365.00 | 1.37 | 2.33 | 1.85 | 2.13 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.20 | 0.14 | 0.01 | -0.06 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 370.00 | 0.00 | 2.99 | 1.50 | % | 0.00 | 0 | 0 | 0.26 | 0.11 | 0.01 | -0.05 | 11/7/2025 3:59:59 PM EST | |||
| 375.00 | 0.00 | 2.84 | 1.42 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.28 | 0.08 | 0.01 | -0.04 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 380.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.30 | 0.05 | 0.00 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 385.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.31 | 0.04 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 390.00 | 0.00 | 2.45 | 1.23 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 395.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.35 | 0.02 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 400.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 405.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 410.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 415.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 420.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 425.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 430.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 435.00 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 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 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 195.00 | % | 0.00 | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 220.00 | % | 0.00 | 0 | 0 | 0.77 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 225.00 | % | 0.00 | 0 | 0 | 0.74 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 230.00 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 235.00 | % | 0.00 | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 240.00 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 245.00 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 250.00 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | ||||||
| 255.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 260.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 265.00 | 0.00 | 2.50 | 1.25 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 270.00 | 0.00 | 2.60 | 1.30 | % | 0.00 | 0 | 0 | 0.48 | -0.01 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 275.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 280.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.43 | -0.02 | 0.00 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 285.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.41 | -0.03 | 0.00 | -0.04 | 11/7/2025 3:59:59 PM EST | |||
| 290.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.38 | -0.04 | 0.00 | -0.04 | 11/7/2025 3:59:59 PM EST | |||
| 295.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.05 | 11/7/2025 3:59:59 PM EST | |||
| 300.00 | 0.75 | 2.40 | 1.58 | 1.60 | -0.15 | -8.58% | 0.01 | 1 | 1 | 0.26 | -0.09 | 0.01 | -0.08 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 305.00 | 0.23 | 4.20 | 2.22 | % | 0.01 | 0 | 0 | 0.24 | -0.12 | 0.01 | -0.09 | 11/7/2025 3:59:59 PM EST | |||
| 310.00 | 1.86 | 3.65 | 2.76 | 2.90 | % | 0.01 | 1 | 0 | 0.25 | -0.16 | 0.01 | -0.09 | 11/7/2025 | 11/7/2025 3:59:59 PM EST | |
| 315.00 | 1.41 | 5.35 | 3.38 | 3.56 | % | 0.01 | 1 | 0 | 0.23 | -0.20 | 0.01 | -0.10 | 11/7/2025 | 11/7/2025 3:59:59 PM EST | |
| 320.00 | 2.74 | 6.30 | 4.52 | % | 0.01 | 0 | 0 | 0.23 | -0.25 | 0.01 | -0.11 | 11/7/2025 3:59:59 PM EST | |||
| 325.00 | 3.75 | 7.50 | 5.63 | % | 0.02 | 0 | 0 | 0.22 | -0.31 | 0.01 | -0.12 | 11/7/2025 3:59:59 PM EST | |||
| 330.00 | 6.50 | 8.30 | 7.40 | 7.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.22 | -0.38 | 0.01 | -0.12 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 335.00 | 7.65 | 10.65 | 9.15 | 10.10 | +0.45 | +4.67% | 0.03 | 2 | 8 | 0.21 | -0.45 | 0.02 | -0.12 | 11/7/2025 | 11/7/2025 3:59:59 PM EST |
| 340.00 | 10.70 | 13.25 | 11.98 | 12.25 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.21 | -0.53 | 0.02 | -0.12 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 345.00 | 13.55 | 15.95 | 14.75 | 15.10 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.21 | -0.61 | 0.02 | -0.11 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 350.00 | 16.10 | 19.10 | 17.60 | 18.45 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.19 | -0.68 | 0.01 | -0.10 | 11/6/2025 | 11/7/2025 3:59:59 PM EST |
| 355.00 | 19.80 | 22.65 | 21.23 | % | 0.06 | 0 | 0 | 0.19 | -0.75 | 0.01 | -0.09 | 11/7/2025 3:59:59 PM EST | |||
| 360.00 | 23.90 | 27.55 | 25.73 | % | 0.07 | 0 | 0 | 0.18 | -0.81 | 0.01 | -0.07 | 11/7/2025 3:59:59 PM EST | |||
| 365.00 | 28.35 | 32.00 | 30.18 | % | 0.08 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.06 | 11/7/2025 3:59:59 PM EST | |||
| 370.00 | 33.05 | 36.75 | 34.90 | % | 0.09 | 0 | 0 | 0.29 | -0.89 | 0.01 | -0.05 | 11/7/2025 3:59:59 PM EST | |||
| 375.00 | 37.85 | 41.40 | 39.63 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.04 | 11/7/2025 3:59:59 PM EST | |||
| 380.00 | 42.80 | 46.20 | 44.50 | % | 0.12 | 0 | 0 | 0.32 | -0.95 | 0.00 | -0.03 | 11/7/2025 3:59:59 PM EST | |||
| 385.00 | 47.75 | 51.30 | 49.53 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 11/7/2025 3:59:59 PM EST | |||
| 390.00 | 52.75 | 56.25 | 54.50 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 395.00 | 57.70 | 61.20 | 59.45 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 400.00 | 62.70 | 66.20 | 64.45 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 11/7/2025 3:59:59 PM EST | |||
| 405.00 | 67.70 | 71.25 | 69.48 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 410.00 | 72.70 | 76.25 | 74.48 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 415.00 | 77.70 | 81.25 | 79.48 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 420.00 | 82.70 | 86.25 | 84.48 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 425.00 | 87.65 | 90.95 | 89.30 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | |||
| 430.00 | % | 0.00 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 435.00 | % | 0.00 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 440.00 | % | 0.00 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST | ||||||
| 445.00 | % | 0.00 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 11/7/2025 3:59:59 PM EST |