Options Chain for VISA INC COM CL A (V) - $307.39 as of 11/20/2024 8:50:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 151.65 | 155.20 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 146.35 | 150.25 | % | 0 | 0 | 1.25 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 141.75 | 145.25 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 136.70 | 140.30 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 131.75 | 135.30 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 126.90 | 130.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 121.75 | 125.40 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 116.95 | 120.40 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 112.00 | 115.45 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 106.85 | 110.50 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 102.05 | 105.50 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 97.10 | 100.20 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 92.15 | 95.55 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 87.20 | 90.60 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 82.25 | 85.70 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 76.90 | 80.75 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 71.85 | 75.75 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 240.00 | 67.50 | 70.85 | % | 0 | 0 | 0.55 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 245.00 | 62.20 | 65.90 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 250.00 | 57.50 | 61.00 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 255.00 | 52.60 | 55.85 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 260.00 | 47.10 | 51.15 | % | 0 | 0 | 0.42 | 1.00 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 265.00 | 42.75 | 46.20 | % | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 270.00 | 37.85 | 41.30 | % | 0 | 0 | 0.30 | 0.98 | 0.00 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 275.00 | 32.95 | 36.45 | 33.50 | % | 1 | 0 | 0.30 | 0.96 | 0.00 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 280.00 | 28.10 | 31.60 | 31.87 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.93 | 0.01 | -0.09 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 285.00 | 24.05 | 26.80 | 27.86 | 0.00 | 0.00% | 0 | 3 | 0.21 | 0.90 | 0.01 | -0.10 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 290.00 | 19.90 | 21.05 | 19.94 | -3.85 | -16.19% | 4 | 3 | 0.18 | 0.86 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 295.00 | 15.55 | 17.25 | 16.65 | -1.58 | -8.67% | 1 | 4 | 0.16 | 0.80 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 300.00 | 11.70 | 13.25 | 11.42 | -3.78 | -24.87% | 1 | 21 | 0.16 | 0.73 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 305.00 | 8.30 | 10.65 | 9.32 | -1.93 | -17.16% | 4 | 10 | 0.18 | 0.62 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 310.00 | 5.50 | 6.35 | 6.00 | -2.01 | -25.10% | 3 | 32 | 0.16 | 0.49 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 315.00 | 3.30 | 5.65 | 3.65 | -1.53 | -29.54% | 3 | 31 | 0.18 | 0.36 | 0.03 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 320.00 | 1.35 | 2.28 | 1.95 | -1.35 | -40.91% | 5 | 24 | 0.14 | 0.25 | 0.02 | -0.08 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 325.00 | 0.82 | 1.23 | 1.07 | -0.71 | -39.89% | 14 | 16 | 0.15 | 0.17 | 0.02 | -0.06 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 330.00 | 0.36 | 0.69 | 0.78 | -0.26 | -25.00% | 1 | 19 | 0.14 | 0.11 | 0.01 | -0.05 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 335.00 | 0.22 | 0.43 | 0.01 | -0.53 | -98.15% | 1 | 49 | 0.15 | 0.07 | 0.01 | -0.03 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 340.00 | 0.05 | 1.48 | 0.51 | 0.00 | 0.00% | 0 | 2 | 0.19 | 0.04 | 0.01 | -0.02 | 11/12/2024 | 11/20/2024 4:00:00 PM EST |
| 345.00 | 0.00 | 1.40 | 1.13 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.02 | 0.00 | -0.01 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 350.00 | 0.05 | 1.13 | 0.10 | % | 1 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 355.00 | 0.00 | 1.34 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 0.00 | 1.33 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 0.00 | 1.32 | 0.17 | 0.00 | 0.00% | 0 | 3 | 0.36 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 370.00 | 0.00 | 2.13 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 0.00 | 1.31 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 0.00 | 1.31 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 155.00 | 0.00 | 1.76 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 160.00 | 0.00 | 1.77 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 165.00 | 0.00 | 1.37 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 170.00 | 0.00 | 1.37 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 175.00 | 0.00 | 1.78 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 180.00 | 0.00 | 1.78 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 185.00 | 0.00 | 1.78 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 190.00 | 0.00 | 1.79 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 195.00 | 0.00 | 1.80 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 200.00 | 0.00 | 1.81 | % | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 205.00 | 0.00 | 1.41 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 210.00 | 0.00 | 1.42 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 215.00 | 0.00 | 1.44 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 220.00 | 0.00 | 1.45 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 225.00 | 0.00 | 1.87 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 230.00 | 0.00 | 1.49 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 235.00 | 0.00 | 1.52 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 240.00 | 0.00 | 1.95 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.00 | 0.00 | 0.00 | 11/7/2024 | 11/20/2024 4:00:00 PM EST |
| 245.00 | 0.00 | 1.97 | 0.11 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 250.00 | 0.13 | 1.32 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.49 | 0.00 | 0.00 | -0.01 | 11/11/2024 | 11/20/2024 4:00:00 PM EST |
| 255.00 | 0.07 | 0.53 | 0.86 | % | 1 | 0 | 0.47 | 0.00 | 0.00 | -0.01 | 11/20/2024 | 11/20/2024 4:00:00 PM EST | |
| 260.00 | 0.00 | 1.69 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 265.00 | 0.01 | 0.90 | 0.41 | 0.00 | 0.00% | 0 | 4 | 0.33 | -0.01 | 0.00 | -0.06 | 11/14/2024 | 11/20/2024 4:00:00 PM EST |
| 270.00 | 0.19 | 1.81 | 0.41 | 0.00 | 0.00% | 0 | 1 | 0.37 | -0.02 | 0.00 | -0.06 | 11/8/2024 | 11/20/2024 4:00:00 PM EST |
| 275.00 | 0.49 | 2.42 | 0.56 | 0.00 | 0.00% | 0 | 1 | 0.32 | -0.04 | 0.00 | -0.08 | 11/15/2024 | 11/20/2024 4:00:00 PM EST |
| 280.00 | 0.66 | 0.89 | 0.58 | -0.02 | -3.34% | 2 | 1 | 0.22 | -0.07 | 0.01 | -0.09 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 285.00 | 0.85 | 1.80 | 0.72 | 0.00 | 0.00% | 0 | 4 | 0.23 | -0.10 | 0.01 | -0.10 | 11/19/2024 | 11/20/2024 4:00:00 PM EST |
| 290.00 | 1.25 | 1.85 | 1.58 | +0.65 | +69.90% | 4 | 20 | 0.20 | -0.14 | 0.01 | -0.10 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 295.00 | 1.87 | 2.24 | 2.02 | +0.75 | +59.06% | 2 | 43 | 0.18 | -0.20 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 300.00 | 2.97 | 4.25 | 3.06 | +0.95 | +45.03% | 14 | 153 | 0.17 | -0.27 | 0.02 | -0.12 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 305.00 | 4.45 | 6.55 | 4.64 | +1.64 | +54.67% | 9 | 14 | 0.19 | -0.38 | 0.02 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 310.00 | 6.65 | 8.15 | 7.17 | +2.21 | +44.56% | 3 | 19 | 0.18 | -0.51 | 0.03 | -0.11 | 11/20/2024 | 11/20/2024 4:00:00 PM EST |
| 315.00 | 8.55 | 11.20 | 7.41 | 0.00 | 0.00% | 0 | 1 | 0.16 | -0.64 | 0.03 | -0.10 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 320.00 | 12.15 | 13.90 | % | 0 | 0 | 0.17 | -0.75 | 0.02 | -0.08 | 11/20/2024 4:00:00 PM EST | |||
| 325.00 | 16.10 | 19.35 | % | 0 | 0 | 0.23 | -0.83 | 0.02 | -0.06 | 11/20/2024 4:00:00 PM EST | |||
| 330.00 | 20.90 | 24.20 | % | 0 | 0 | 0.26 | -0.89 | 0.01 | -0.05 | 11/20/2024 4:00:00 PM EST | |||
| 335.00 | 25.95 | 29.05 | 22.89 | 0.00 | 0.00% | 0 | 2 | 0.29 | -0.93 | 0.01 | -0.03 | 11/18/2024 | 11/20/2024 4:00:00 PM EST |
| 340.00 | 30.90 | 34.15 | % | 0 | 0 | 0.33 | -0.96 | 0.01 | -0.02 | 11/20/2024 4:00:00 PM EST | |||
| 345.00 | 35.90 | 39.25 | % | 0 | 0 | 0.35 | -0.98 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 350.00 | 40.95 | 44.25 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 11/20/2024 4:00:00 PM EST | |||
| 355.00 | 45.80 | 49.25 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 360.00 | 50.80 | 54.25 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 365.00 | 55.90 | 59.25 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 370.00 | 60.90 | 64.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 375.00 | 65.80 | 69.15 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST | |||
| 380.00 | 70.90 | 74.25 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:00 PM EST |