Options Chain for VISA INC COM CL A (V) - $352.23 as of 1/9/2026 2:03:44 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 | 158.45 | 162.10 | 160.28 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 195.00 | 153.45 | 156.95 | 155.20 | % | 0.80 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 200.00 | 148.50 | 152.05 | 150.28 | % | 0.75 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 205.00 | 143.50 | 147.00 | 145.25 | % | 0.71 | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 210.00 | 138.55 | 142.10 | 140.33 | % | 0.67 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 215.00 | 133.55 | 137.10 | 135.33 | % | 0.63 | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 220.00 | 128.60 | 132.05 | 130.33 | % | 0.59 | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 225.00 | 123.60 | 127.10 | 125.35 | % | 0.56 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 230.00 | 118.65 | 122.10 | 120.38 | % | 0.52 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 235.00 | 113.65 | 117.15 | 115.40 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 240.00 | 108.70 | 112.15 | 110.43 | % | 0.46 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 245.00 | 103.70 | 107.30 | 105.50 | % | 0.43 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 250.00 | 98.75 | 102.30 | 100.53 | % | 0.40 | 0 | 0 | 0.62 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 255.00 | 93.80 | 97.55 | 95.68 | % | 0.38 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 260.00 | 88.95 | 92.35 | 90.65 | % | 0.35 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 265.00 | 83.90 | 87.45 | 85.68 | % | 0.32 | 0 | 0 | 0.54 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 270.00 | 78.95 | 82.45 | 80.70 | % | 0.30 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 275.00 | 74.60 | 77.55 | 76.08 | % | 0.28 | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 280.00 | 69.35 | 72.65 | 71.00 | % | 0.25 | 0 | 0 | 0.46 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 285.00 | 64.65 | 67.75 | 66.20 | % | 0.23 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 290.00 | 59.40 | 62.90 | 61.15 | % | 0.21 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 295.00 | 55.00 | 58.15 | 56.58 | % | 0.19 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 300.00 | 49.75 | 53.35 | 51.55 | % | 0.17 | 0 | 0 | 0.37 | 0.96 | 0.00 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 305.00 | 45.00 | 48.55 | 46.78 | % | 0.15 | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 310.00 | 40.35 | 43.95 | 42.15 | 41.80 | % | 0.14 | 1 | 0 | 0.34 | 0.93 | 0.00 | -0.06 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 315.00 | 36.70 | 39.30 | 38.00 | % | 0.12 | 0 | 0 | 0.26 | 0.90 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 320.00 | 31.20 | 34.75 | 32.98 | % | 0.10 | 0 | 0 | 0.22 | 0.87 | 0.01 | -0.08 | 1/9/2026 4:00:01 PM EST | |||
| 325.00 | 27.35 | 30.45 | 28.90 | % | 0.09 | 0 | 0 | 0.24 | 0.83 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 330.00 | 23.75 | 25.80 | 24.78 | % | 0.08 | 0 | 0 | 0.23 | 0.78 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 335.00 | 18.55 | 22.60 | 20.58 | % | 0.06 | 0 | 0 | 0.22 | 0.73 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 340.00 | 15.90 | 18.65 | 17.28 | % | 0.05 | 0 | 0 | 0.22 | 0.67 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 345.00 | 12.80 | 15.10 | 13.95 | % | 0.04 | 0 | 0 | 0.21 | 0.60 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 350.00 | 9.75 | 12.25 | 11.00 | 11.00 | % | 0.03 | 3 | 0 | 0.21 | 0.53 | 0.02 | -0.12 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 355.00 | 7.45 | 9.70 | 8.58 | 8.57 | % | 0.02 | 1 | 0 | 0.20 | 0.45 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 360.00 | 5.20 | 7.70 | 6.45 | % | 0.02 | 0 | 0 | 0.20 | 0.38 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 365.00 | 3.40 | 6.10 | 4.75 | % | 0.01 | 0 | 0 | 0.20 | 0.31 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 370.00 | 2.64 | 4.60 | 3.62 | % | 0.01 | 0 | 0 | 0.20 | 0.24 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 375.00 | 1.27 | 3.45 | 2.36 | 2.56 | -0.77 | -23.13% | 0.01 | 5 | 1 | 0.19 | 0.19 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 380.00 | 1.08 | 2.74 | 1.91 | 1.90 | -0.48 | -20.17% | 0.01 | 24 | 1 | 0.20 | 0.14 | 0.01 | -0.06 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 385.00 | 0.43 | 2.12 | 1.28 | 1.21 | % | 0.00 | 4 | 0 | 0.19 | 0.11 | 0.01 | -0.05 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 390.00 | 0.34 | 1.20 | 0.77 | % | 0.00 | 0 | 0 | 0.19 | 0.08 | 0.01 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 1.51 | 0.76 | 0.65 | % | 0.00 | 64 | 0 | 0.25 | 0.05 | 0.00 | -0.03 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 400.00 | 0.01 | 1.05 | 0.53 | % | 0.00 | 0 | 0 | 0.18 | 0.04 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 405.00 | 0.00 | 1.24 | 0.62 | % | 0.00 | 0 | 0 | 0.27 | 0.03 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 0.84 | 0.42 | 0.18 | % | 0.00 | 2 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 415.00 | 0.00 | 0.96 | 0.48 | % | 0.00 | 0 | 0 | 0.29 | 0.01 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 0.86 | 0.43 | 0.11 | % | 0.00 | 20 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 425.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 445.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 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 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 0.90 | 0.45 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 265.00 | 0.05 | 0.81 | 0.43 | 0.48 | % | 0.00 | 5 | 0 | 0.37 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 270.00 | 0.00 | 1.33 | 0.67 | 0.33 | % | 0.00 | 2 | 0 | 0.46 | 0.00 | 0.00 | -0.01 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 275.00 | 0.00 | 1.37 | 0.69 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 1.54 | 0.77 | % | 0.00 | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 285.00 | 0.23 | 1.33 | 0.78 | 0.75 | +0.21 | +38.89% | 0.00 | 5 | 4 | 0.33 | -0.01 | 0.00 | -0.02 | 1/9/2026 | 1/9/2026 4:00:01 PM EST |
| 290.00 | 0.00 | 1.64 | 0.82 | % | 0.00 | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 295.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.39 | -0.02 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 300.00 | 0.56 | 1.77 | 1.17 | 1.00 | % | 0.00 | 1 | 0 | 0.29 | -0.04 | 0.00 | -0.04 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 305.00 | 0.45 | 2.14 | 1.30 | % | 0.00 | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 310.00 | 0.72 | 2.24 | 1.48 | 1.27 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.26 | -0.07 | 0.00 | -0.06 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 315.00 | 1.30 | 2.83 | 2.07 | % | 0.01 | 0 | 0 | 0.26 | -0.10 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 320.00 | 1.23 | 3.00 | 2.12 | 2.13 | % | 0.01 | 1 | 0 | 0.23 | -0.13 | 0.01 | -0.08 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 325.00 | 1.84 | 3.75 | 2.80 | 2.77 | % | 0.01 | 1 | 0 | 0.23 | -0.17 | 0.01 | -0.09 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 330.00 | 2.08 | 4.60 | 3.34 | 3.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | -0.22 | 0.01 | -0.10 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 335.00 | 4.00 | 6.20 | 5.10 | 4.18 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.23 | -0.27 | 0.01 | -0.11 | 1/8/2026 | 1/9/2026 4:00:01 PM EST |
| 340.00 | 4.10 | 8.15 | 6.13 | % | 0.02 | 0 | 0 | 0.21 | -0.33 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 345.00 | 6.80 | 9.30 | 8.05 | % | 0.02 | 0 | 0 | 0.21 | -0.40 | 0.01 | -0.12 | 1/9/2026 4:00:01 PM EST | |||
| 350.00 | 8.85 | 11.45 | 10.15 | 10.14 | % | 0.03 | 1 | 0 | 0.21 | -0.47 | 0.02 | -0.12 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 355.00 | 11.40 | 13.90 | 12.65 | 12.75 | % | 0.04 | 10 | 0 | 0.20 | -0.55 | 0.02 | -0.11 | 1/9/2026 | 1/9/2026 4:00:01 PM EST | |
| 360.00 | 14.45 | 16.75 | 15.60 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.01 | -0.11 | 1/9/2026 4:00:01 PM EST | |||
| 365.00 | 16.80 | 20.10 | 18.45 | % | 0.05 | 0 | 0 | 0.18 | -0.69 | 0.01 | -0.10 | 1/9/2026 4:00:01 PM EST | |||
| 370.00 | 21.60 | 23.65 | 22.63 | % | 0.06 | 0 | 0 | 0.19 | -0.76 | 0.01 | -0.09 | 1/9/2026 4:00:01 PM EST | |||
| 375.00 | 25.05 | 28.65 | 26.85 | % | 0.07 | 0 | 0 | 0.25 | -0.81 | 0.01 | -0.07 | 1/9/2026 4:00:01 PM EST | |||
| 380.00 | 29.45 | 32.30 | 30.88 | % | 0.08 | 0 | 0 | 0.23 | -0.86 | 0.01 | -0.06 | 1/9/2026 4:00:01 PM EST | |||
| 385.00 | 34.05 | 37.55 | 35.80 | % | 0.09 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.05 | 1/9/2026 4:00:01 PM EST | |||
| 390.00 | 38.65 | 42.30 | 40.48 | % | 0.10 | 0 | 0 | 0.29 | -0.92 | 0.01 | -0.04 | 1/9/2026 4:00:01 PM EST | |||
| 395.00 | 43.70 | 47.20 | 45.45 | % | 0.12 | 0 | 0 | 0.31 | -0.95 | 0.00 | -0.03 | 1/9/2026 4:00:01 PM EST | |||
| 400.00 | 48.25 | 52.20 | 50.23 | % | 0.13 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 405.00 | 53.60 | 57.20 | 55.40 | % | 0.14 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 1/9/2026 4:00:01 PM EST | |||
| 410.00 | 58.60 | 62.20 | 60.40 | % | 0.15 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 415.00 | 63.60 | 67.20 | 65.40 | % | 0.16 | 0 | 0 | 0.38 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 420.00 | 68.60 | 72.15 | 70.38 | % | 0.17 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 1/9/2026 4:00:01 PM EST | |||
| 425.00 | 73.70 | 77.20 | 75.45 | % | 0.18 | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 430.00 | 78.60 | 82.20 | 80.40 | % | 0.19 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 435.00 | 83.70 | 87.15 | 85.43 | % | 0.20 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 440.00 | 88.60 | 92.15 | 90.38 | % | 0.21 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST | |||
| 445.00 | 93.60 | 97.20 | 95.40 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 1/9/2026 4:00:01 PM EST |