Options Chain for VISA INC COM CL A (V) - $323.99 as of 1/22/2025 9:30:19 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 152.60 | 156.30 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 142.65 | 146.35 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 190.00 | 133.00 | 136.35 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 200.00 | 122.75 | 126.45 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 210.00 | 112.95 | 116.50 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 215.00 | 107.85 | 111.35 | % | 0 | 0 | 0.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 220.00 | 103.10 | 106.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 225.00 | 98.15 | 101.50 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 230.00 | 93.00 | 96.50 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 235.00 | 88.20 | 91.60 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 240.00 | 83.05 | 86.65 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 245.00 | 77.75 | 81.65 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 250.00 | 72.85 | 76.70 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 255.00 | 67.95 | 71.45 | % | 0 | 0 | 0.51 | 0.98 | 0.00 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 260.00 | 63.15 | 66.80 | 60.48 | 0.00 | 0.00% | 0 | 1 | 0.42 | 0.98 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 265.00 | 57.95 | 61.80 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 270.00 | 53.60 | 57.00 | 38.31 | 0.00 | 0.00% | 0 | 1 | 0.41 | 0.97 | 0.00 | -0.05 | 1/13/2025 | 1/21/2025 4:00:06 PM EST |
| 275.00 | 48.70 | 52.15 | % | 0 | 0 | 0.41 | 0.96 | 0.00 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 280.00 | 43.45 | 46.75 | % | 0 | 0 | 0.36 | 0.95 | 0.00 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 285.00 | 39.70 | 41.90 | % | 0 | 0 | 0.35 | 0.94 | 0.00 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 290.00 | 34.90 | 37.10 | 29.94 | 0.00 | 0.00% | 0 | 1 | 0.33 | 0.91 | 0.01 | -0.07 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 295.00 | 30.30 | 32.20 | 19.50 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.90 | 0.01 | -0.08 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 300.00 | 25.90 | 27.10 | % | 0 | 0 | 0.24 | 0.86 | 0.01 | -0.09 | 1/21/2025 4:00:06 PM EST | |||
| 305.00 | 21.50 | 23.30 | 18.63 | 0.00 | 0.00% | 0 | 4 | 0.24 | 0.82 | 0.01 | -0.10 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 310.00 | 16.80 | 18.85 | 14.84 | 0.00 | 0.00% | 0 | 27 | 0.21 | 0.76 | 0.01 | -0.11 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 315.00 | 13.15 | 14.85 | 13.25 | 0.00 | 0.00% | 0 | 11 | 0.20 | 0.69 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 320.00 | 9.95 | 11.15 | 10.30 | 0.00 | 0.00% | 0 | 26 | 0.19 | 0.60 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 325.00 | 7.65 | 8.30 | 7.78 | 0.00 | 0.00% | 0 | 483 | 0.20 | 0.51 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 330.00 | 5.15 | 5.90 | 5.25 | 0.00 | 0.00% | 0 | 16 | 0.19 | 0.41 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 335.00 | 3.45 | 4.25 | 3.70 | 0.00 | 0.00% | 0 | 40 | 0.19 | 0.31 | 0.02 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 340.00 | 2.23 | 2.87 | 2.55 | 0.00 | 0.00% | 0 | 15 | 0.19 | 0.22 | 0.02 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 345.00 | 1.42 | 1.97 | 1.23 | 0.00 | 0.00% | 0 | 5 | 0.19 | 0.15 | 0.01 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 350.00 | 0.76 | 1.14 | 0.95 | 0.00 | 0.00% | 0 | 11 | 0.18 | 0.10 | 0.01 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 355.00 | 0.52 | 0.69 | 0.54 | 0.00 | 0.00% | 0 | 41 | 0.18 | 0.07 | 0.01 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 360.00 | 0.19 | 0.54 | 0.40 | 0.00 | 0.00% | 0 | 31 | 0.18 | 0.04 | 0.01 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 365.00 | 0.10 | 0.43 | 0.20 | 0.00 | 0.00% | 0 | 13 | 0.19 | 0.03 | 0.00 | -0.02 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 370.00 | 0.04 | 0.37 | % | 0 | 0 | 0.22 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 375.00 | 0.00 | 0.32 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 380.00 | 0.00 | 0.29 | % | 0 | 0 | 0.25 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 385.00 | 0.00 | 0.75 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.38 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 0.00 | 0.75 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.75 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.75 | % | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 0.75 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.75 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.75 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 225.00 | 0.00 | 0.75 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.75 | % | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 235.00 | 0.00 | 0.50 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 0.36 | 0.23 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.00 | 0.00 | -0.02 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 245.00 | 0.01 | 0.39 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 250.00 | 0.04 | 0.43 | % | 0 | 0 | 0.37 | -0.01 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 255.00 | 0.09 | 0.42 | 0.24 | 0.00 | 0.00% | 0 | 4 | 0.36 | -0.02 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 260.00 | 0.11 | 0.53 | 0.43 | 0.00 | 0.00% | 0 | 2 | 0.34 | -0.02 | 0.00 | -0.04 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 265.00 | 0.14 | 0.59 | % | 0 | 0 | 0.33 | -0.03 | 0.00 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 270.00 | 0.18 | 0.66 | 0.75 | 0.00 | 0.00% | 0 | 5 | 0.31 | -0.03 | 0.00 | -0.05 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 275.00 | 0.30 | 0.75 | 0.68 | 0.00 | 0.00% | 0 | 5 | 0.30 | -0.04 | 0.00 | -0.05 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 280.00 | 0.46 | 0.69 | 0.56 | 0.00 | 0.00% | 0 | 103 | 0.28 | -0.05 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 285.00 | 0.68 | 0.96 | 0.78 | 0.00 | 0.00% | 0 | 17 | 0.27 | -0.06 | 0.00 | -0.06 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 290.00 | 0.92 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 122 | 0.25 | -0.09 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 295.00 | 1.19 | 1.53 | 1.42 | 0.00 | 0.00% | 0 | 30 | 0.25 | -0.10 | 0.01 | -0.08 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 300.00 | 1.61 | 2.00 | 1.71 | 0.00 | 0.00% | 0 | 20 | 0.23 | -0.14 | 0.01 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 305.00 | 2.26 | 2.65 | 2.31 | 0.00 | 0.00% | 0 | 29 | 0.22 | -0.18 | 0.01 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 310.00 | 3.10 | 3.60 | 3.27 | 0.00 | 0.00% | 0 | 47 | 0.22 | -0.24 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 315.00 | 4.35 | 4.85 | 4.65 | 0.00 | 0.00% | 0 | 17 | 0.21 | -0.31 | 0.02 | -0.11 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 320.00 | 5.95 | 6.50 | 6.18 | 0.00 | 0.00% | 0 | 10 | 0.20 | -0.40 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 325.00 | 8.05 | 8.80 | 9.03 | 0.00 | 0.00% | 0 | 14 | 0.20 | -0.49 | 0.02 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 330.00 | 10.75 | 12.10 | % | 0 | 0 | 0.20 | -0.59 | 0.02 | -0.11 | 1/21/2025 4:00:06 PM EST | |||
| 335.00 | 13.65 | 16.25 | % | 0 | 0 | 0.21 | -0.69 | 0.02 | -0.10 | 1/21/2025 4:00:06 PM EST | |||
| 340.00 | 16.00 | 20.05 | % | 0 | 0 | 0.18 | -0.78 | 0.02 | -0.08 | 1/21/2025 4:00:06 PM EST | |||
| 345.00 | 20.15 | 23.90 | % | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.06 | 1/21/2025 4:00:06 PM EST | |||
| 350.00 | 24.55 | 28.40 | 32.37 | 0.00 | 0.00% | 0 | 0 | 0.27 | -0.90 | 0.01 | -0.05 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 355.00 | 29.15 | 33.20 | % | 0 | 0 | 0.29 | -0.93 | 0.01 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 360.00 | 34.00 | 38.10 | % | 0 | 0 | 0.31 | -0.96 | 0.01 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 365.00 | 39.20 | 43.10 | 55.83 | 0.00 | 0.00% | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 370.00 | 44.10 | 48.10 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 375.00 | 49.10 | 53.10 | % | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 380.00 | 54.15 | 58.15 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 385.00 | 59.10 | 63.15 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 390.00 | 64.10 | 68.10 | % | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |