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 | 152.45 | 156.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 142.70 | 145.80 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 190.00 | 132.55 | 135.75 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 200.00 | 122.45 | 125.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 210.00 | 112.55 | 115.85 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 215.00 | 107.65 | 110.95 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 220.00 | 102.65 | 105.85 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 225.00 | 97.65 | 101.35 | % | 0 | 0 | 1.05 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 230.00 | 92.80 | 96.00 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 235.00 | 87.65 | 90.80 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 240.00 | 82.65 | 86.10 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 245.00 | 77.70 | 80.85 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 250.00 | 72.75 | 76.10 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 255.00 | 67.80 | 71.15 | % | 0 | 0 | 0.77 | 0.99 | 0.00 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 260.00 | 62.90 | 65.80 | 61.67 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.99 | 0.00 | -0.04 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 265.00 | 58.00 | 61.00 | % | 0 | 0 | 0.70 | 0.99 | 0.00 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 270.00 | 52.95 | 55.95 | 48.06 | 0.00 | 0.00% | 0 | 1 | 0.62 | 0.98 | 0.00 | -0.07 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 275.00 | 48.10 | 51.10 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 1/21/2025 4:00:06 PM EST | |||
| 280.00 | 43.10 | 46.20 | 30.00 | 0.00 | 0.00% | 0 | 1 | 0.56 | 0.96 | 0.00 | -0.09 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 285.00 | 38.15 | 41.25 | % | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.10 | 1/21/2025 4:00:06 PM EST | |||
| 290.00 | 33.50 | 36.05 | 34.45 | 0.00 | 0.00% | 0 | 5 | 0.46 | 0.93 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 295.00 | 29.00 | 31.55 | 17.35 | 0.00 | 0.00% | 0 | 2 | 0.35 | 0.91 | 0.01 | -0.13 | 1/10/2025 | 1/21/2025 4:00:06 PM EST |
| 297.50 | 26.65 | 29.20 | % | 0 | 0 | 0.37 | 0.90 | 0.01 | -0.14 | 1/21/2025 4:00:06 PM EST | |||
| 300.00 | 23.95 | 26.60 | 19.61 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.89 | 0.01 | -0.14 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 302.50 | 23.00 | 23.60 | % | 0 | 0 | 0.35 | 0.87 | 0.01 | -0.15 | 1/21/2025 4:00:06 PM EST | |||
| 305.00 | 20.75 | 21.90 | 16.90 | 0.00 | 0.00% | 0 | 11 | 0.25 | 0.85 | 0.01 | -0.16 | 1/16/2025 | 1/21/2025 4:00:06 PM EST |
| 307.50 | 18.55 | 20.00 | 18.83 | % | 5 | 0 | 0.23 | 0.83 | 0.01 | -0.16 | 1/22/2025 | 1/21/2025 4:00:06 PM EST | |
| 310.00 | 16.45 | 17.00 | 16.73 | +0.63 | +3.92% | 5 | 242 | 0.24 | 0.80 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 312.50 | 14.40 | 15.25 | % | 0 | 0 | 0.24 | 0.77 | 0.02 | -0.18 | 1/21/2025 4:00:06 PM EST | |||
| 315.00 | 12.50 | 13.05 | 12.02 | 0.00 | 0.00% | 0 | 62 | 0.24 | 0.72 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 317.50 | 10.75 | 11.25 | 10.50 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.67 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 320.00 | 9.05 | 9.55 | 9.19 | 0.00 | 0.00% | 0 | 104 | 0.24 | 0.62 | 0.02 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 322.50 | 7.55 | 8.05 | 7.60 | -0.15 | -1.94% | 1 | 17 | 0.23 | 0.56 | 0.03 | -0.20 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 325.00 | 6.25 | 6.60 | 6.30 | +0.16 | +2.61% | 22 | 83 | 0.23 | 0.49 | 0.03 | -0.20 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 327.50 | 5.00 | 5.40 | 5.05 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.43 | 0.03 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 330.00 | 4.00 | 4.35 | 4.20 | +0.29 | +7.42% | 1 | 1,624 | 0.23 | 0.37 | 0.02 | -0.19 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 332.50 | 3.10 | 3.50 | 3.20 | 0.00 | 0.00% | 0 | 1 | 0.23 | 0.31 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 335.00 | 2.41 | 2.70 | 2.50 | 0.00 | 0.00% | 0 | 86 | 0.23 | 0.26 | 0.02 | -0.16 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 337.50 | 1.72 | 2.05 | % | 0 | 0 | 0.22 | 0.21 | 0.02 | -0.15 | 1/21/2025 4:00:06 PM EST | |||
| 340.00 | 1.39 | 1.53 | 1.45 | 0.00 | 0.00% | 0 | 21 | 0.23 | 0.17 | 0.02 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 342.50 | 1.03 | 1.18 | 1.07 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.14 | 0.01 | -0.11 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 345.00 | 0.80 | 0.90 | 0.85 | +0.01 | +1.19% | 2 | 45 | 0.22 | 0.11 | 0.01 | -0.10 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 350.00 | 0.43 | 0.49 | 0.45 | 0.00 | 0.00% | 0 | 22 | 0.23 | 0.07 | 0.01 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 355.00 | 0.19 | 0.31 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.23 | 0.04 | 0.01 | -0.05 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 360.00 | 0.09 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 32 | 0.24 | 0.03 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 365.00 | 0.04 | 0.14 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.25 | 0.02 | 0.00 | -0.02 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 370.00 | 0.01 | 0.11 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 375.00 | 0.00 | 1.36 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 380.00 | 0.00 | 2.15 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 385.00 | 0.00 | 0.95 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 390.00 | 0.00 | 0.95 | % | 0 | 0 | 0.51 | 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 | 0.95 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 190.00 | 0.00 | 0.95 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 200.00 | 0.00 | 0.95 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 210.00 | 0.00 | 1.28 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 215.00 | 0.00 | 0.25 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 220.00 | 0.00 | 0.95 | 0.03 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.00 | 0.00 | 0.00 | 1/15/2025 | 1/21/2025 4:00:06 PM EST |
| 225.00 | 0.00 | 1.33 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 230.00 | 0.00 | 0.95 | 0.09 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:06 PM EST |
| 235.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 240.00 | 0.00 | 1.35 | 0.20 | 0.00 | 0.00% | 0 | 6 | 0.67 | 0.00 | 0.00 | 0.00 | 1/14/2025 | 1/21/2025 4:00:06 PM EST |
| 245.00 | 0.00 | 0.95 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 250.00 | 0.00 | 0.16 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.50 | 0.00 | 0.00 | -0.03 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 255.00 | 0.00 | 0.16 | % | 0 | 0 | 0.47 | -0.01 | 0.00 | -0.04 | 1/21/2025 4:00:06 PM EST | |||
| 260.00 | 0.08 | 0.18 | 0.45 | 0.00 | 0.00% | 0 | 6 | 0.47 | -0.01 | 0.00 | -0.04 | 1/7/2025 | 1/21/2025 4:00:06 PM EST |
| 265.00 | 0.11 | 0.21 | 0.14 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.01 | 0.00 | -0.05 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 270.00 | 0.15 | 0.26 | 0.18 | 0.00 | 0.00% | 0 | 1 | 0.40 | -0.02 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 275.00 | 0.19 | 0.30 | 0.25 | 0.00 | 0.00% | 0 | 13 | 0.39 | -0.03 | 0.00 | -0.07 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 280.00 | 0.24 | 0.36 | 0.26 | 0.00 | 0.00% | 0 | 23 | 0.37 | -0.04 | 0.00 | -0.09 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 285.00 | 0.31 | 0.44 | 0.42 | 0.00 | 0.00% | 0 | 112 | 0.34 | -0.05 | 0.00 | -0.10 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 290.00 | 0.39 | 0.51 | 0.61 | 0.00 | 0.00% | 0 | 38 | 0.32 | -0.07 | 0.00 | -0.12 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 295.00 | 0.56 | 0.64 | 0.60 | 0.00 | 0.00% | 0 | 202 | 0.30 | -0.09 | 0.01 | -0.13 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 297.50 | 0.67 | 0.77 | % | 0 | 0 | 0.29 | -0.10 | 0.01 | -0.14 | 1/21/2025 4:00:06 PM EST | |||
| 300.00 | 0.78 | 0.91 | 0.91 | -0.05 | -5.21% | 1 | 75 | 0.29 | -0.11 | 0.01 | -0.14 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 302.50 | 0.95 | 1.09 | % | 0 | 0 | 0.28 | -0.13 | 0.01 | -0.15 | 1/21/2025 4:00:06 PM EST | |||
| 305.00 | 1.19 | 1.34 | 1.36 | 0.00 | 0.00% | 0 | 376 | 0.27 | -0.15 | 0.01 | -0.16 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 307.50 | 1.47 | 1.65 | % | 0 | 0 | 0.26 | -0.17 | 0.01 | -0.16 | 1/21/2025 4:00:06 PM EST | |||
| 310.00 | 1.85 | 2.05 | 2.05 | -0.06 | -2.85% | 1 | 37 | 0.26 | -0.20 | 0.02 | -0.17 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 312.50 | 2.35 | 2.53 | 2.81 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.23 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 315.00 | 2.91 | 3.15 | 3.01 | 0.00 | 0.00% | 0 | 41 | 0.25 | -0.28 | 0.02 | -0.18 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 317.50 | 3.60 | 3.90 | 3.94 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.33 | 0.02 | -0.19 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 320.00 | 4.40 | 4.75 | 4.55 | -0.30 | -6.19% | 3 | 102 | 0.24 | -0.38 | 0.02 | -0.20 | 1/22/2025 | 1/21/2025 4:00:06 PM EST |
| 322.50 | 5.35 | 5.80 | 5.40 | 0.00 | 0.00% | 0 | 15 | 0.24 | -0.44 | 0.03 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 325.00 | 6.50 | 6.90 | 6.97 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.51 | 0.03 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 327.50 | 7.80 | 8.20 | 8.70 | 0.00 | 0.00% | 0 | 2 | 0.24 | -0.57 | 0.03 | -0.20 | 1/21/2025 | 1/21/2025 4:00:06 PM EST |
| 330.00 | 9.25 | 10.05 | % | 0 | 0 | 0.24 | -0.63 | 0.02 | -0.19 | 1/21/2025 4:00:06 PM EST | |||
| 332.50 | 10.80 | 11.85 | % | 0 | 0 | 0.22 | -0.69 | 0.02 | -0.18 | 1/21/2025 4:00:06 PM EST | |||
| 335.00 | 11.95 | 13.75 | 17.85 | 0.00 | 0.00% | 0 | 0 | 0.21 | -0.74 | 0.02 | -0.16 | 1/17/2025 | 1/21/2025 4:00:06 PM EST |
| 337.50 | 13.15 | 16.80 | % | 0 | 0 | 0.31 | -0.79 | 0.02 | -0.15 | 1/21/2025 4:00:06 PM EST | |||
| 340.00 | 15.15 | 18.90 | % | 0 | 0 | 0.29 | -0.83 | 0.02 | -0.13 | 1/21/2025 4:00:06 PM EST | |||
| 342.50 | 17.40 | 19.90 | % | 0 | 0 | 0.30 | -0.86 | 0.01 | -0.11 | 1/21/2025 4:00:06 PM EST | |||
| 345.00 | 19.55 | 23.25 | % | 0 | 0 | 0.34 | -0.89 | 0.01 | -0.10 | 1/21/2025 4:00:06 PM EST | |||
| 350.00 | 24.55 | 28.05 | % | 0 | 0 | 0.38 | -0.93 | 0.01 | -0.07 | 1/21/2025 4:00:06 PM EST | |||
| 355.00 | 29.20 | 33.00 | % | 0 | 0 | 0.42 | -0.96 | 0.01 | -0.05 | 1/21/2025 4:00:06 PM EST | |||
| 360.00 | 34.50 | 38.00 | % | 0 | 0 | 0.46 | -0.97 | 0.00 | -0.03 | 1/21/2025 4:00:06 PM EST | |||
| 365.00 | 39.10 | 43.00 | % | 0 | 0 | 0.50 | -0.98 | 0.00 | -0.02 | 1/21/2025 4:00:06 PM EST | |||
| 370.00 | 44.25 | 48.00 | % | 0 | 0 | 0.54 | -0.99 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 375.00 | 49.15 | 53.00 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | -0.01 | 1/21/2025 4:00:06 PM EST | |||
| 380.00 | 54.15 | 58.00 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 385.00 | 59.35 | 63.00 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST | |||
| 390.00 | 64.25 | 68.00 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 1/21/2025 4:00:06 PM EST |