Options Chain for VISA INC COM CL A (V) - $325.09 as of 2/13/2026 7:08:50 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 | 123.15 | 127.10 | 125.13 | % | 0.66 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 195.00 | 118.15 | 122.20 | 120.18 | % | 0.62 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 200.00 | 113.20 | 117.15 | 115.18 | % | 0.58 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 205.00 | 108.25 | 112.20 | 110.23 | % | 0.54 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 210.00 | 103.25 | 107.20 | 105.23 | % | 0.50 | 0 | 0 | 0.77 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 215.00 | 98.35 | 102.30 | 100.33 | % | 0.47 | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 220.00 | 93.35 | 97.25 | 95.30 | % | 0.43 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 225.00 | 88.45 | 92.50 | 90.48 | % | 0.40 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 230.00 | 83.50 | 87.40 | 85.45 | % | 0.37 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 235.00 | 78.55 | 82.50 | 80.53 | % | 0.34 | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 73.65 | 77.65 | 75.65 | % | 0.32 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 245.00 | 68.75 | 72.70 | 70.73 | % | 0.29 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 63.90 | 67.60 | 65.75 | % | 0.26 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 255.00 | 59.05 | 62.75 | 60.90 | % | 0.24 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 54.30 | 57.85 | 56.08 | % | 0.22 | 0 | 0 | 0.46 | 0.97 | 0.00 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 265.00 | 49.55 | 53.40 | 51.48 | % | 0.19 | 0 | 0 | 0.45 | 0.96 | 0.00 | -0.06 | 2/13/2026 3:59:56 PM EST | |||
| 270.00 | 44.95 | 48.05 | 46.50 | % | 0.17 | 0 | 0 | 0.23 | 0.94 | 0.00 | -0.07 | 2/13/2026 3:59:56 PM EST | |||
| 275.00 | 40.40 | 43.30 | 41.85 | % | 0.15 | 0 | 0 | 0.26 | 0.91 | 0.00 | -0.09 | 2/13/2026 3:59:56 PM EST | |||
| 280.00 | 35.95 | 39.05 | 37.50 | % | 0.13 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.10 | 2/13/2026 3:59:56 PM EST | |||
| 285.00 | 32.15 | 34.35 | 33.25 | % | 0.12 | 0 | 0 | 0.28 | 0.85 | 0.01 | -0.11 | 2/13/2026 3:59:56 PM EST | |||
| 290.00 | 27.35 | 30.95 | 29.15 | % | 0.10 | 0 | 0 | 0.28 | 0.81 | 0.01 | -0.12 | 2/13/2026 3:59:56 PM EST | |||
| 295.00 | 23.40 | 26.35 | 24.88 | % | 0.08 | 0 | 0 | 0.26 | 0.77 | 0.01 | -0.13 | 2/13/2026 3:59:56 PM EST | |||
| 300.00 | 19.65 | 22.80 | 21.23 | 22.92 | % | 0.07 | 2 | 0 | 0.26 | 0.72 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 305.00 | 16.75 | 19.45 | 18.10 | % | 0.06 | 0 | 0 | 0.27 | 0.66 | 0.01 | -0.14 | 2/13/2026 3:59:56 PM EST | |||
| 310.00 | 13.20 | 16.40 | 14.80 | % | 0.05 | 0 | 0 | 0.26 | 0.60 | 0.01 | -0.15 | 2/13/2026 3:59:56 PM EST | |||
| 315.00 | 11.80 | 12.70 | 12.25 | 11.80 | % | 0.04 | 3 | 0 | 0.26 | 0.53 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 320.00 | 8.70 | 11.15 | 9.93 | 11.00 | % | 0.03 | 1 | 0 | 0.26 | 0.47 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 325.00 | 6.95 | 8.25 | 7.60 | 7.75 | -5.20 | -40.16% | 0.02 | 6 | 1 | 0.25 | 0.40 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST |
| 330.00 | 4.90 | 6.55 | 5.73 | 6.50 | % | 0.02 | 2 | 0 | 0.24 | 0.34 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 335.00 | 3.60 | 6.00 | 4.80 | % | 0.01 | 0 | 0 | 0.25 | 0.27 | 0.01 | -0.11 | 2/13/2026 3:59:56 PM EST | |||
| 340.00 | 2.14 | 3.65 | 2.90 | 3.20 | % | 0.01 | 4 | 0 | 0.23 | 0.21 | 0.01 | -0.09 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 345.00 | 0.90 | 4.25 | 2.58 | % | 0.01 | 0 | 0 | 0.23 | 0.16 | 0.01 | -0.07 | 2/13/2026 3:59:56 PM EST | |||
| 350.00 | 0.06 | 3.60 | 1.83 | 3.25 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.22 | 0.11 | 0.01 | -0.05 | 2/12/2026 | 2/13/2026 3:59:56 PM EST |
| 355.00 | 0.01 | 2.50 | 1.26 | 1.18 | % | 0.00 | 1 | 0 | 0.21 | 0.07 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 360.00 | 0.00 | 2.11 | 1.06 | 0.90 | % | 0.00 | 1 | 0 | 0.31 | 0.06 | 0.00 | -0.03 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 365.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.38 | 0.02 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.40 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 390.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 395.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 400.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 405.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.49 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 410.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 415.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 420.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 425.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.55 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.60 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 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 | 0.91 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 195.00 | 0.00 | 2.13 | 1.07 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 200.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 205.00 | 0.00 | 2.14 | 1.07 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 210.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 215.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 220.00 | 0.00 | 2.18 | 1.09 | % | 0.00 | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 225.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 230.00 | 0.00 | 2.23 | 1.12 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 235.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 240.00 | 0.00 | 2.33 | 1.17 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 245.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 250.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.63 | 1.32 | % | 0.01 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.04 | 2/13/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 265.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.42 | -0.04 | 0.00 | -0.06 | 2/13/2026 3:59:56 PM EST | |||
| 270.00 | 0.00 | 2.44 | 1.22 | 0.92 | % | 0.00 | 2 | 0 | 0.37 | -0.06 | 0.00 | -0.07 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 275.00 | 0.83 | 2.24 | 1.54 | 1.67 | % | 0.01 | 8 | 0 | 0.30 | -0.09 | 0.00 | -0.09 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 280.00 | 0.80 | 3.30 | 2.05 | 1.37 | % | 0.01 | 2 | 0 | 0.29 | -0.12 | 0.01 | -0.10 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 285.00 | 2.07 | 4.25 | 3.16 | % | 0.01 | 0 | 0 | 0.30 | -0.15 | 0.01 | -0.11 | 2/13/2026 3:59:56 PM EST | |||
| 290.00 | 2.05 | 4.35 | 3.20 | 3.54 | % | 0.01 | 11 | 0 | 0.27 | -0.19 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 295.00 | 3.10 | 6.45 | 4.78 | 4.60 | % | 0.02 | 2 | 0 | 0.28 | -0.23 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 300.00 | 4.75 | 6.90 | 5.83 | 6.00 | % | 0.02 | 5 | 0 | 0.27 | -0.28 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 305.00 | 6.80 | 8.50 | 7.65 | 6.66 | % | 0.03 | 2 | 0 | 0.27 | -0.34 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 310.00 | 9.10 | 10.35 | 9.73 | 9.48 | % | 0.03 | 5 | 0 | 0.27 | -0.40 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 315.00 | 11.30 | 12.45 | 11.88 | 10.95 | % | 0.04 | 4 | 0 | 0.27 | -0.47 | 0.01 | -0.15 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 320.00 | 12.45 | 15.00 | 13.73 | 13.52 | % | 0.04 | 7 | 0 | 0.25 | -0.53 | 0.01 | -0.14 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 325.00 | 16.60 | 18.25 | 17.43 | 16.35 | % | 0.05 | 7 | 0 | 0.27 | -0.60 | 0.01 | -0.13 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 330.00 | 18.90 | 21.50 | 20.20 | 19.55 | % | 0.06 | 17 | 0 | 0.25 | -0.66 | 0.01 | -0.12 | 2/13/2026 | 2/13/2026 3:59:56 PM EST | |
| 335.00 | 22.25 | 25.85 | 24.05 | % | 0.07 | 0 | 0 | 0.25 | -0.73 | 0.01 | -0.11 | 2/13/2026 3:59:56 PM EST | |||
| 340.00 | 26.70 | 29.30 | 28.00 | % | 0.08 | 0 | 0 | 0.25 | -0.79 | 0.01 | -0.09 | 2/13/2026 3:59:56 PM EST | |||
| 345.00 | 31.00 | 33.95 | 32.48 | % | 0.09 | 0 | 0 | 0.30 | -0.84 | 0.01 | -0.07 | 2/13/2026 3:59:56 PM EST | |||
| 350.00 | 35.55 | 38.35 | 36.95 | % | 0.11 | 0 | 0 | 0.31 | -0.89 | 0.01 | -0.05 | 2/13/2026 3:59:56 PM EST | |||
| 355.00 | 39.55 | 43.25 | 41.40 | % | 0.12 | 0 | 0 | 0.33 | -0.93 | 0.01 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 360.00 | 44.10 | 48.05 | 46.08 | % | 0.13 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 365.00 | 48.95 | 52.95 | 50.95 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 2/13/2026 3:59:56 PM EST | |||
| 370.00 | 53.90 | 57.95 | 55.93 | % | 0.15 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 2/13/2026 3:59:56 PM EST | |||
| 375.00 | 59.00 | 62.95 | 60.98 | % | 0.16 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 380.00 | 63.85 | 67.95 | 65.90 | % | 0.17 | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 385.00 | 68.95 | 72.95 | 70.95 | % | 0.18 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 2/13/2026 3:59:56 PM EST | |||
| 390.00 | 74.00 | 77.95 | 75.98 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 395.00 | 78.85 | 82.95 | 80.90 | % | 0.20 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 400.00 | 83.85 | 87.95 | 85.90 | % | 0.21 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 405.00 | 89.00 | 92.95 | 90.98 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 410.00 | 94.00 | 97.95 | 95.98 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 415.00 | 99.00 | 102.95 | 100.98 | % | 0.24 | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 420.00 | 104.00 | 107.95 | 105.98 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 425.00 | 108.95 | 112.95 | 110.95 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 430.00 | 113.95 | 117.95 | 115.95 | % | 0.27 | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 435.00 | 118.95 | 122.95 | 120.95 | % | 0.28 | 0 | 0 | 0.64 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 440.00 | 123.95 | 127.95 | 125.95 | % | 0.29 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST | |||
| 445.00 | 128.95 | 132.95 | 130.95 | % | 0.29 | 0 | 0 | 0.67 | -1.00 | 0.00 | 0.00 | 2/13/2026 3:59:56 PM EST |