Options Chain for VISA INC COM CL A (V) - $348.53 as of 2/21/2025 9:42:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 170.00 | 176.85 | 180.60 | % | 0 | 0 | 2.22 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 167.10 | 170.05 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 157.25 | 160.60 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 200.00 | 148.00 | 150.10 | % | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 210.00 | 138.00 | 140.65 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 215.00 | 132.15 | 135.10 | % | 0 | 0 | 1.58 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 220.00 | 128.05 | 130.10 | % | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 225.00 | 123.05 | 125.15 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 230.00 | 118.05 | 120.15 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 235.00 | 113.05 | 115.10 | 107.00 | 0.00 | 0.00% | 0 | 5 | 1.34 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:51 PM EST |
| 240.00 | 108.10 | 110.75 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 245.00 | 102.35 | 105.75 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 97.10 | 100.20 | 97.77 | 0.00 | 0.00% | 0 | 1 | 1.16 | 1.00 | 0.00 | 0.00 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 255.00 | 92.15 | 95.80 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 87.40 | 90.20 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 82.15 | 85.85 | 80.00 | 0.00 | 0.00% | 0 | 3 | 1.01 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 270.00 | 77.35 | 80.25 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 73.20 | 75.80 | % | 0 | 0 | 0.90 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 67.45 | 70.30 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 285.00 | 62.45 | 65.30 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 57.50 | 60.30 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 295.00 | 53.30 | 55.90 | % | 0 | 0 | 0.69 | 0.99 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 48.35 | 50.95 | 48.67 | 0.00 | 0.00% | 0 | 10 | 0.64 | 0.98 | 0.00 | -0.07 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 305.00 | 43.35 | 45.40 | 50.96 | 0.00 | 0.00% | 0 | 3 | 0.59 | 0.98 | 0.00 | -0.08 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 310.00 | 38.50 | 40.50 | 46.11 | 0.00 | 0.00% | 0 | 13 | 0.55 | 0.97 | 0.00 | -0.09 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 315.00 | 33.55 | 35.60 | 35.84 | 0.00 | 0.00% | 0 | 2 | 0.50 | 0.96 | 0.00 | -0.10 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 320.00 | 28.65 | 31.30 | 32.50 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.94 | 0.01 | -0.12 | 2/10/2025 | 2/21/2025 3:59:51 PM EST |
| 325.00 | 23.95 | 26.15 | 23.61 | 0.00 | 0.00% | 0 | 12 | 0.25 | 0.92 | 0.01 | -0.13 | 2/11/2025 | 2/21/2025 3:59:51 PM EST |
| 330.00 | 18.05 | 20.90 | 21.29 | 0.00 | 0.00% | 0 | 13 | 0.25 | 0.89 | 0.01 | -0.14 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 332.50 | 16.25 | 18.40 | 17.20 | % | 1 | 0 | 0.27 | 0.87 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 335.00 | 13.30 | 15.85 | 15.97 | -5.26 | -24.78% | 3 | 24 | 0.20 | 0.85 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 337.50 | 11.75 | 14.20 | 12.59 | % | 1 | 0 | 0.18 | 0.81 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 340.00 | 10.40 | 11.25 | 11.69 | -0.34 | -2.83% | 9 | 101 | 0.19 | 0.77 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 342.50 | 7.95 | 10.00 | 9.33 | % | 1 | 0 | 0.19 | 0.71 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 345.00 | 6.65 | 7.40 | 7.47 | -1.16 | -13.45% | 6 | 168 | 0.17 | 0.64 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 347.50 | 5.15 | 6.15 | 5.40 | -4.00 | -42.56% | 4 | 3 | 0.17 | 0.56 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 350.00 | 4.00 | 4.30 | 4.45 | -0.80 | -15.24% | 87 | 346 | 0.17 | 0.47 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 352.50 | 2.83 | 3.10 | 3.25 | -0.70 | -17.73% | 32 | 42 | 0.16 | 0.38 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 355.00 | 1.94 | 2.21 | 2.06 | -0.92 | -30.88% | 82 | 146 | 0.16 | 0.30 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 357.50 | 1.29 | 1.48 | 1.63 | -0.20 | -10.93% | 94 | 61 | 0.16 | 0.23 | 0.03 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 360.00 | 0.81 | 0.96 | 0.92 | -0.38 | -29.24% | 61 | 164 | 0.16 | 0.17 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 362.50 | 0.51 | 0.74 | 0.66 | -0.32 | -32.66% | 3 | 11 | 0.16 | 0.12 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 365.00 | 0.32 | 0.39 | 0.38 | -0.16 | -29.63% | 505 | 337 | 0.16 | 0.09 | 0.01 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 367.50 | 0.20 | 0.26 | 0.22 | -0.85 | -79.44% | 13 | 3 | 0.16 | 0.06 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 370.00 | 0.13 | 0.18 | 0.18 | -0.04 | -18.19% | 3 | 69 | 0.16 | 0.04 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 372.50 | 0.07 | 0.14 | 0.08 | -0.27 | -77.15% | 2 | 20 | 0.17 | 0.03 | 0.01 | -0.03 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 375.00 | 0.04 | 0.11 | 0.07 | -0.23 | -76.67% | 1 | 118 | 0.17 | 0.02 | 0.00 | -0.02 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 380.00 | 0.00 | 0.28 | 0.17 | 0.00 | 0.00% | 0 | 67 | 0.20 | 0.01 | 0.00 | -0.01 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 385.00 | 0.00 | 2.14 | 0.09 | 0.00 | 0.00% | 0 | 15 | 0.39 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 390.00 | 0.00 | 0.75 | 0.08 | 0.00 | 0.00% | 0 | 12 | 0.37 | 0.00 | 0.00 | 0.00 | 1/31/2025 | 2/21/2025 3:59:51 PM EST |
| 395.00 | 0.00 | 1.27 | 0.01 | 0.00 | 0.00% | 0 | 47 | 0.51 | 0.00 | 0.00 | 0.00 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 400.00 | 0.00 | 1.27 | % | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 405.00 | 0.00 | 1.27 | % | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 1.27 | % | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 415.00 | 0.00 | 1.27 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.13 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 425.00 | 0.00 | 1.27 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 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 | 1.26 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 180.00 | 0.00 | 1.27 | % | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 190.00 | 0.00 | 1.27 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 200.00 | 0.00 | 1.27 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 210.00 | 0.00 | 1.27 | % | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 215.00 | 0.00 | 1.27 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 220.00 | 0.00 | 1.27 | % | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 225.00 | 0.00 | 1.27 | % | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 230.00 | 0.00 | 1.27 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 235.00 | 0.00 | 1.27 | % | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 240.00 | 0.00 | 1.27 | % | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 245.00 | 0.00 | 1.27 | % | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 250.00 | 0.00 | 1.27 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 255.00 | 0.00 | 0.15 | 0.08 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.00 | 0.00 | 0.00 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 260.00 | 0.00 | 1.27 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.27 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 0.10 | 0.07 | 0.00 | 0.00% | 0 | 4 | 0.52 | 0.00 | 0.00 | 0.00 | 2/7/2025 | 2/21/2025 3:59:51 PM EST |
| 280.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1 | 0.53 | 0.00 | 0.00 | 0.00 | 1/30/2025 | 2/21/2025 3:59:51 PM EST |
| 285.00 | 0.02 | 0.15 | 0.24 | 0.00 | 0.00% | 0 | 2 | 0.47 | 0.00 | 0.00 | -0.01 | 2/4/2025 | 2/21/2025 3:59:51 PM EST |
| 290.00 | 0.06 | 0.13 | 0.10 | -0.03 | -23.08% | 3 | 8 | 0.41 | -0.01 | 0.00 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 295.00 | 0.08 | 0.15 | 0.11 | +0.01 | +10.00% | 2 | 11 | 0.39 | -0.01 | 0.00 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 300.00 | 0.12 | 0.16 | 0.12 | +0.02 | +20.00% | 27 | 17 | 0.36 | -0.02 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 305.00 | 0.14 | 0.20 | 0.14 | +0.02 | +16.67% | 28 | 72 | 0.34 | -0.02 | 0.00 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 310.00 | 0.19 | 0.25 | 0.22 | +0.10 | +83.34% | 32 | 720 | 0.32 | -0.03 | 0.00 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 315.00 | 0.23 | 0.32 | 0.28 | +0.05 | +21.74% | 4 | 49 | 0.29 | -0.04 | 0.00 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 320.00 | 0.31 | 0.41 | 0.33 | +0.02 | +6.46% | 21 | 59 | 0.27 | -0.06 | 0.01 | -0.12 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 325.00 | 0.43 | 0.54 | 0.51 | +0.11 | +27.50% | 4 | 85 | 0.25 | -0.08 | 0.01 | -0.13 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 330.00 | 0.61 | 0.76 | 0.71 | +0.10 | +16.40% | 189 | 1,705 | 0.22 | -0.11 | 0.01 | -0.14 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 332.50 | 0.79 | 0.93 | 0.83 | +0.10 | +13.70% | 39 | 6 | 0.21 | -0.13 | 0.01 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 335.00 | 0.99 | 1.17 | 1.12 | +0.32 | +40.00% | 544 | 66 | 0.21 | -0.15 | 0.02 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 337.50 | 1.29 | 1.47 | 1.32 | -0.04 | -2.95% | 48 | 64 | 0.20 | -0.19 | 0.02 | -0.16 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 340.00 | 1.65 | 1.88 | 1.82 | +0.48 | +35.83% | 70 | 161 | 0.19 | -0.23 | 0.02 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 342.50 | 2.17 | 2.48 | 2.15 | +0.56 | +35.22% | 60 | 37 | 0.18 | -0.29 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 345.00 | 2.91 | 3.15 | 3.08 | +0.83 | +36.89% | 684 | 68 | 0.18 | -0.36 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 347.50 | 3.75 | 4.10 | 3.72 | +0.62 | +20.00% | 80 | 112 | 0.17 | -0.44 | 0.03 | -0.19 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 350.00 | 4.75 | 5.20 | 4.85 | +0.75 | +18.30% | 95 | 117 | 0.17 | -0.53 | 0.03 | -0.18 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 352.50 | 5.35 | 7.05 | 5.00 | -0.12 | -2.35% | 3 | 26 | 0.17 | -0.62 | 0.03 | -0.17 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 355.00 | 7.15 | 8.65 | 9.29 | +3.51 | +60.73% | 25 | 168 | 0.16 | -0.70 | 0.03 | -0.15 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 357.50 | 8.80 | 10.75 | 6.70 | 0.00 | 0.00% | 0 | 33 | 0.17 | -0.77 | 0.03 | -0.13 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 360.00 | 10.90 | 12.80 | 7.00 | 0.00 | 0.00% | 0 | 15 | 0.21 | -0.83 | 0.02 | -0.11 | 2/19/2025 | 2/21/2025 3:59:51 PM EST |
| 362.50 | 13.45 | 15.45 | 8.60 | 0.00 | 0.00% | 0 | 2 | 0.21 | -0.88 | 0.02 | -0.09 | 2/18/2025 | 2/21/2025 3:59:51 PM EST |
| 365.00 | 15.40 | 17.40 | % | 0 | 0 | 0.22 | -0.91 | 0.01 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 367.50 | 17.85 | 19.80 | 13.90 | 0.00 | 0.00% | 0 | 19 | 0.25 | -0.94 | 0.01 | -0.05 | 2/20/2025 | 2/21/2025 3:59:51 PM EST |
| 370.00 | 20.00 | 22.30 | 20.70 | +0.75 | +3.76% | 4 | 2 | 0.28 | -0.96 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 372.50 | 22.85 | 24.75 | % | 0 | 0 | 0.28 | -0.97 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 375.00 | 24.75 | 27.35 | % | 0 | 0 | 0.32 | -0.98 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 380.00 | 29.70 | 32.35 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 385.00 | 34.65 | 37.35 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 390.00 | 39.80 | 43.10 | % | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 395.00 | 44.70 | 48.05 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 400.00 | 49.75 | 53.10 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 405.00 | 55.35 | 58.10 | % | 0 | 0 | 0.53 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 410.00 | 60.40 | 63.10 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 415.00 | 65.35 | 68.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 420.00 | 70.30 | 72.35 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 425.00 | 74.75 | 78.15 | % | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |