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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 94.00 | 97.30 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 89.05 | 92.40 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 84.20 | 87.45 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 79.85 | 82.55 | % | 0 | 0 | 0.51 | 1.00 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 74.90 | 77.60 | % | 0 | 0 | 0.48 | 1.00 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 70.00 | 72.70 | % | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 285.00 | 64.25 | 67.25 | % | 0 | 0 | 0.43 | 0.98 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 59.35 | 62.90 | % | 0 | 0 | 0.40 | 0.97 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 295.00 | 54.50 | 58.10 | % | 0 | 0 | 0.38 | 0.96 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 50.65 | 53.10 | % | 0 | 0 | 0.35 | 0.95 | 0.00 | -0.07 | 2/21/2025 3:59:51 PM EST | |||
| 305.00 | 45.85 | 47.75 | % | 0 | 0 | 0.31 | 0.93 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 40.65 | 42.95 | % | 0 | 0 | 0.24 | 0.92 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 315.00 | 36.40 | 39.00 | % | 0 | 0 | 0.25 | 0.89 | 0.01 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 320.00 | 31.15 | 33.85 | 32.14 | % | 2 | 0 | 0.20 | 0.87 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 325.00 | 27.40 | 29.30 | % | 0 | 0 | 0.20 | 0.83 | 0.01 | -0.10 | 2/21/2025 3:59:51 PM EST | |||
| 330.00 | 23.30 | 25.05 | 26.90 | % | 1 | 0 | 0.19 | 0.79 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 335.00 | 19.05 | 20.15 | 20.00 | % | 2 | 0 | 0.19 | 0.74 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 340.00 | 15.75 | 17.25 | 18.85 | +0.24 | +1.29% | 5 | 4 | 0.18 | 0.68 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 345.00 | 12.40 | 13.45 | 12.65 | -2.20 | -14.82% | 6 | 5 | 0.18 | 0.61 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 350.00 | 9.40 | 9.95 | 10.01 | -0.69 | -6.45% | 78 | 2 | 0.17 | 0.53 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 355.00 | 6.85 | 7.50 | 7.30 | -0.70 | -8.75% | 14 | 44 | 0.17 | 0.44 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 360.00 | 4.80 | 5.55 | 5.38 | -1.12 | -17.24% | 28 | 8 | 0.16 | 0.35 | 0.02 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 365.00 | 3.25 | 3.90 | 3.59 | -0.41 | -10.25% | 40 | 10 | 0.16 | 0.27 | 0.02 | -0.08 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 370.00 | 2.16 | 3.25 | 2.43 | -0.52 | -17.63% | 36 | 5 | 0.16 | 0.20 | 0.01 | -0.06 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 375.00 | 1.34 | 1.89 | 1.63 | -0.37 | -18.50% | 18 | 12 | 0.16 | 0.15 | 0.01 | -0.05 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 380.00 | 0.91 | 1.09 | 1.05 | -0.70 | -40.00% | 19 | 1 | 0.16 | 0.11 | 0.01 | -0.04 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 385.00 | 0.60 | 0.74 | % | 0 | 0 | 0.16 | 0.08 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 390.00 | 0.00 | 0.97 | % | 0 | 0 | 0.17 | 0.05 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 395.00 | 0.11 | 1.55 | % | 0 | 0 | 0.19 | 0.03 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 400.00 | 0.06 | 1.46 | % | 0 | 0 | 0.25 | 0.02 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 405.00 | 0.02 | 2.20 | % | 0 | 0 | 0.26 | 0.01 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 410.00 | 0.00 | 0.70 | 0.14 | % | 10 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 415.00 | 0.00 | 1.35 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 420.00 | 0.00 | 2.15 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 425.00 | 0.00 | 1.32 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 430.00 | 0.00 | 2.14 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 435.00 | 0.00 | 1.31 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 440.00 | 0.00 | 1.31 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 445.00 | 0.00 | 1.29 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 450.00 | 0.00 | 1.29 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 455.00 | 0.00 | 1.29 | % | 0 | 0 | 0.41 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 255.00 | 0.00 | 1.67 | % | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 260.00 | 0.00 | 1.69 | % | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 265.00 | 0.00 | 1.73 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 270.00 | 0.00 | 1.97 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 275.00 | 0.00 | 2.01 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 280.00 | 0.00 | 2.47 | % | 0 | 0 | 0.42 | -0.01 | 0.00 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 285.00 | 0.20 | 1.73 | % | 0 | 0 | 0.33 | -0.02 | 0.00 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 290.00 | 0.25 | 1.79 | % | 0 | 0 | 0.31 | -0.03 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 295.00 | 0.17 | 1.45 | % | 0 | 0 | 0.27 | -0.04 | 0.00 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 300.00 | 0.75 | 0.99 | 0.65 | % | 2 | 0 | 0.26 | -0.05 | 0.00 | -0.07 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 305.00 | 0.90 | 1.14 | % | 0 | 0 | 0.25 | -0.07 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 310.00 | 1.05 | 1.35 | % | 0 | 0 | 0.23 | -0.08 | 0.00 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 315.00 | 0.98 | 1.66 | 1.46 | % | 1 | 0 | 0.22 | -0.11 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 320.00 | 1.67 | 2.01 | 1.83 | % | 17 | 0 | 0.21 | -0.13 | 0.01 | -0.09 | 2/21/2025 | 2/21/2025 3:59:51 PM EST | |
| 325.00 | 2.19 | 2.57 | 2.33 | +0.14 | +6.40% | 6 | 6 | 0.21 | -0.17 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 330.00 | 2.89 | 3.35 | 3.20 | +0.41 | +14.70% | 13 | 5 | 0.20 | -0.21 | 0.01 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 335.00 | 3.95 | 4.35 | 4.20 | 0.00 | 0.00% | 24 | 6 | 0.19 | -0.26 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 340.00 | 5.00 | 5.60 | 5.37 | +0.46 | +9.37% | 30 | 9 | 0.18 | -0.32 | 0.01 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 345.00 | 6.70 | 7.35 | 7.15 | +0.85 | +13.50% | 19 | 8 | 0.18 | -0.39 | 0.02 | -0.11 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 350.00 | 8.65 | 9.85 | 8.60 | +0.15 | +1.78% | 61 | 24 | 0.17 | -0.47 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 355.00 | 11.05 | 12.25 | 11.10 | -0.40 | -3.48% | 7 | 17 | 0.17 | -0.56 | 0.02 | -0.10 | 2/21/2025 | 2/21/2025 3:59:51 PM EST |
| 360.00 | 13.45 | 15.30 | % | 0 | 0 | 0.17 | -0.65 | 0.02 | -0.09 | 2/21/2025 3:59:51 PM EST | |||
| 365.00 | 17.85 | 19.25 | % | 0 | 0 | 0.17 | -0.73 | 0.02 | -0.08 | 2/21/2025 3:59:51 PM EST | |||
| 370.00 | 21.75 | 23.05 | % | 0 | 0 | 0.16 | -0.80 | 0.01 | -0.06 | 2/21/2025 3:59:51 PM EST | |||
| 375.00 | 25.55 | 27.50 | % | 0 | 0 | 0.19 | -0.85 | 0.01 | -0.05 | 2/21/2025 3:59:51 PM EST | |||
| 380.00 | 29.75 | 33.15 | % | 0 | 0 | 0.21 | -0.89 | 0.01 | -0.04 | 2/21/2025 3:59:51 PM EST | |||
| 385.00 | 35.35 | 38.10 | % | 0 | 0 | 0.23 | -0.92 | 0.01 | -0.03 | 2/21/2025 3:59:51 PM EST | |||
| 390.00 | 40.35 | 43.10 | % | 0 | 0 | 0.25 | -0.95 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 395.00 | 44.80 | 48.10 | % | 0 | 0 | 0.27 | -0.97 | 0.00 | -0.02 | 2/21/2025 3:59:51 PM EST | |||
| 400.00 | 49.65 | 53.10 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 405.00 | 55.45 | 58.10 | % | 0 | 0 | 0.31 | -0.99 | 0.00 | -0.01 | 2/21/2025 3:59:51 PM EST | |||
| 410.00 | 60.30 | 62.20 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 415.00 | 64.75 | 67.35 | % | 0 | 0 | 0.34 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 420.00 | 69.70 | 72.35 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 425.00 | 74.60 | 77.40 | % | 0 | 0 | 0.37 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 430.00 | 80.25 | 82.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 435.00 | 84.60 | 87.40 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 440.00 | 89.60 | 93.05 | % | 0 | 0 | 0.42 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 445.00 | 94.70 | 98.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 450.00 | 99.65 | 103.10 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST | |||
| 455.00 | 104.65 | 107.30 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:51 PM EST |