Options Chain for VISA INC COM CL A (V) - $330.75 as of 2/6/2026 6:54:10 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 | 140.65 | 144.05 | 142.35 | % | 0.75 | 0 | 0 | 0.87 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 195.00 | 135.70 | 138.90 | 137.30 | % | 0.70 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 200.00 | 130.70 | 133.95 | 132.33 | % | 0.66 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 205.00 | 125.75 | 129.00 | 127.38 | % | 0.62 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 210.00 | 120.75 | 124.00 | 122.38 | % | 0.58 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 215.00 | 115.90 | 119.30 | 117.60 | % | 0.55 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 220.00 | 110.85 | 114.15 | 112.50 | % | 0.51 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 225.00 | 106.10 | 109.10 | 107.60 | % | 0.48 | 0 | 0 | 0.65 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 230.00 | 100.85 | 104.15 | 102.50 | % | 0.45 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 235.00 | 96.30 | 99.20 | 97.75 | % | 0.42 | 0 | 0 | 0.59 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 240.00 | 91.25 | 94.50 | 92.88 | % | 0.39 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 245.00 | 86.35 | 89.30 | 87.83 | % | 0.36 | 0 | 0 | 0.57 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 250.00 | 81.50 | 84.40 | 82.95 | % | 0.33 | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 255.00 | 76.55 | 79.45 | 78.00 | % | 0.31 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 260.00 | 71.65 | 74.75 | 73.20 | % | 0.28 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 265.00 | 66.50 | 69.60 | 68.05 | % | 0.26 | 0 | 0 | 0.42 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 270.00 | 61.55 | 64.75 | 63.15 | % | 0.23 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 275.00 | 56.60 | 59.95 | 58.28 | % | 0.21 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 280.00 | 51.90 | 55.10 | 53.50 | % | 0.19 | 0 | 0 | 0.37 | 0.97 | 0.00 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 285.00 | 47.10 | 50.40 | 48.75 | % | 0.17 | 0 | 0 | 0.35 | 0.96 | 0.00 | -0.04 | 2/6/2026 4:00:01 PM EST | |||
| 290.00 | 42.40 | 45.65 | 44.03 | % | 0.15 | 0 | 0 | 0.33 | 0.94 | 0.00 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 295.00 | 37.90 | 40.95 | 39.43 | % | 0.13 | 0 | 0 | 0.29 | 0.90 | 0.01 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 300.00 | 33.30 | 36.70 | 35.00 | % | 0.12 | 0 | 0 | 0.29 | 0.87 | 0.01 | -0.06 | 2/6/2026 4:00:01 PM EST | |||
| 305.00 | 28.95 | 31.85 | 30.40 | % | 0.10 | 0 | 0 | 0.27 | 0.83 | 0.01 | -0.07 | 2/6/2026 4:00:01 PM EST | |||
| 310.00 | 24.75 | 27.90 | 26.33 | 27.30 | 0.00 | 0.00% | 0.08 | 0 | 5 | 0.27 | 0.79 | 0.01 | -0.08 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 315.00 | 20.75 | 23.40 | 22.08 | % | 0.07 | 0 | 0 | 0.25 | 0.74 | 0.01 | -0.09 | 2/6/2026 4:00:01 PM EST | |||
| 320.00 | 16.95 | 20.00 | 18.48 | % | 0.06 | 0 | 0 | 0.25 | 0.68 | 0.01 | -0.10 | 2/6/2026 4:00:01 PM EST | |||
| 325.00 | 13.35 | 16.55 | 14.95 | % | 0.05 | 0 | 0 | 0.24 | 0.61 | 0.01 | -0.10 | 2/6/2026 4:00:01 PM EST | |||
| 330.00 | 10.25 | 13.25 | 11.75 | 11.10 | % | 0.04 | 3 | 0 | 0.23 | 0.54 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 335.00 | 7.55 | 10.50 | 9.03 | 9.34 | % | 0.03 | 2 | 0 | 0.22 | 0.46 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 340.00 | 5.20 | 7.95 | 6.58 | % | 0.02 | 0 | 0 | 0.21 | 0.38 | 0.02 | -0.09 | 2/6/2026 4:00:01 PM EST | |||
| 345.00 | 3.15 | 6.60 | 4.88 | 5.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.21 | 0.30 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 350.00 | 1.70 | 4.40 | 3.05 | % | 0.01 | 0 | 0 | 0.19 | 0.23 | 0.01 | -0.07 | 2/6/2026 4:00:01 PM EST | |||
| 355.00 | 1.94 | 3.10 | 2.52 | 4.03 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.21 | 0.17 | 0.01 | -0.06 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 360.00 | 1.70 | 2.15 | 1.93 | 1.70 | -0.40 | -19.05% | 0.01 | 3 | 1 | 0.21 | 0.13 | 0.01 | -0.05 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 365.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.26 | 0.10 | 0.01 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 370.00 | 0.00 | 1.49 | 0.75 | 0.85 | -0.53 | -38.41% | 0.00 | 1 | 1 | 0.23 | 0.07 | 0.01 | -0.04 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 375.00 | 0.00 | 2.70 | 1.35 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.30 | 0.05 | 0.00 | -0.03 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 380.00 | 0.00 | 2.56 | 1.28 | 0.86 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.31 | 0.03 | 0.00 | -0.02 | 2/5/2026 | 2/6/2026 4:00:01 PM EST |
| 385.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.33 | 0.02 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 390.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 395.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 400.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.38 | 0.01 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 405.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 410.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 415.00 | 0.00 | 2.22 | 1.11 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 420.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 425.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 430.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 435.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 440.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 445.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/6/2026 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 | 0.97 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 200.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 205.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 210.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 215.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 220.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 225.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 230.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 235.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 240.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 245.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 250.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 255.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 260.00 | 0.00 | 2.38 | 1.19 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 265.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 270.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 275.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.44 | -0.02 | 0.00 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 280.00 | 0.00 | 2.89 | 1.45 | % | 0.01 | 0 | 0 | 0.42 | -0.03 | 0.00 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 285.00 | 0.00 | 3.15 | 1.58 | % | 0.01 | 0 | 0 | 0.39 | -0.04 | 0.00 | -0.04 | 2/6/2026 4:00:01 PM EST | |||
| 290.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.37 | -0.06 | 0.00 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 295.00 | 0.04 | 3.80 | 1.92 | % | 0.01 | 0 | 0 | 0.24 | -0.10 | 0.01 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 300.00 | 1.87 | 2.62 | 2.25 | 2.47 | -0.65 | -20.84% | 0.01 | 10 | 11 | 0.26 | -0.13 | 0.01 | -0.06 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 305.00 | 1.34 | 3.65 | 2.50 | % | 0.01 | 0 | 0 | 0.24 | -0.17 | 0.01 | -0.07 | 2/6/2026 4:00:01 PM EST | |||
| 310.00 | 2.06 | 4.70 | 3.38 | % | 0.01 | 0 | 0 | 0.23 | -0.21 | 0.01 | -0.08 | 2/6/2026 4:00:01 PM EST | |||
| 315.00 | 2.95 | 5.40 | 4.18 | 5.65 | % | 0.01 | 2 | 0 | 0.22 | -0.26 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 320.00 | 4.80 | 7.00 | 5.90 | 7.80 | % | 0.02 | 1 | 0 | 0.23 | -0.32 | 0.01 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 325.00 | 5.50 | 9.20 | 7.35 | % | 0.02 | 0 | 0 | 0.22 | -0.39 | 0.01 | -0.10 | 2/6/2026 4:00:01 PM EST | |||
| 330.00 | 8.35 | 10.90 | 9.63 | 10.25 | -1.05 | -9.30% | 0.03 | 1 | 1 | 0.22 | -0.46 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST |
| 335.00 | 9.70 | 13.30 | 11.50 | 12.63 | % | 0.03 | 1 | 0 | 0.20 | -0.54 | 0.02 | -0.10 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 340.00 | 13.20 | 15.95 | 14.58 | % | 0.04 | 0 | 0 | 0.20 | -0.62 | 0.02 | -0.09 | 2/6/2026 4:00:01 PM EST | |||
| 345.00 | 15.60 | 19.20 | 17.40 | 19.57 | % | 0.05 | 1 | 0 | 0.18 | -0.70 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 4:00:01 PM EST | |
| 350.00 | 19.35 | 22.80 | 21.08 | % | 0.06 | 0 | 0 | 0.17 | -0.77 | 0.01 | -0.07 | 2/6/2026 4:00:01 PM EST | |||
| 355.00 | 24.30 | 26.75 | 25.53 | % | 0.07 | 0 | 0 | 0.18 | -0.83 | 0.01 | -0.06 | 2/6/2026 4:00:01 PM EST | |||
| 360.00 | 27.75 | 30.25 | 29.00 | % | 0.08 | 0 | 0 | 0.22 | -0.87 | 0.01 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 365.00 | 32.40 | 35.70 | 34.05 | % | 0.09 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.05 | 2/6/2026 4:00:01 PM EST | |||
| 370.00 | 37.05 | 40.40 | 38.73 | % | 0.10 | 0 | 0 | 0.31 | -0.93 | 0.01 | -0.04 | 2/6/2026 4:00:01 PM EST | |||
| 375.00 | 41.95 | 45.25 | 43.60 | % | 0.12 | 0 | 0 | 0.33 | -0.95 | 0.00 | -0.03 | 2/6/2026 4:00:01 PM EST | |||
| 380.00 | 46.90 | 50.30 | 48.60 | % | 0.13 | 0 | 0 | 0.35 | -0.97 | 0.00 | -0.02 | 2/6/2026 4:00:01 PM EST | |||
| 385.00 | 51.85 | 55.15 | 53.50 | % | 0.14 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 390.00 | 56.80 | 60.25 | 58.53 | % | 0.15 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 395.00 | 61.65 | 65.30 | 63.48 | % | 0.16 | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 2/6/2026 4:00:01 PM EST | |||
| 400.00 | 66.60 | 70.25 | 68.43 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 405.00 | 71.60 | 75.10 | 73.35 | % | 0.18 | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 410.00 | 76.70 | 80.10 | 78.40 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 415.00 | 81.85 | 85.10 | 83.48 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 420.00 | 86.85 | 90.10 | 88.48 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 425.00 | 91.85 | 95.20 | 93.53 | % | 0.22 | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 430.00 | 96.85 | 100.20 | 98.53 | % | 0.23 | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 435.00 | 101.85 | 105.10 | 103.48 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 440.00 | 106.85 | 110.20 | 108.53 | % | 0.25 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST | |||
| 445.00 | 111.85 | 115.20 | 113.53 | % | 0.26 | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:01 PM EST |