Options Chain for VISA INC COM CL A (V) - $320.90 as of 3/6/2026 6:58:05 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 | 126.50 | 130.25 | 128.38 | % | 0.68 | 0 | 0 | 0.81 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 195.00 | 121.50 | 125.05 | 123.28 | % | 0.63 | 0 | 0 | 0.77 | 1.00 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 200.00 | 116.50 | 120.35 | 118.43 | % | 0.59 | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 205.00 | 111.55 | 115.25 | 113.40 | % | 0.55 | 0 | 0 | 0.72 | 1.00 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 210.00 | 106.60 | 110.30 | 108.45 | % | 0.52 | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 215.00 | 101.70 | 105.55 | 103.63 | % | 0.48 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 220.00 | 96.80 | 100.45 | 98.63 | % | 0.45 | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 225.00 | 92.00 | 95.65 | 93.83 | % | 0.42 | 0 | 0 | 0.62 | 0.99 | 0.00 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 230.00 | 87.00 | 90.65 | 88.83 | % | 0.39 | 0 | 0 | 0.59 | 0.98 | 0.00 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 235.00 | 82.15 | 85.90 | 84.03 | % | 0.36 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 240.00 | 77.50 | 80.95 | 79.23 | % | 0.33 | 0 | 0 | 0.54 | 0.97 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 245.00 | 72.50 | 76.20 | 74.35 | % | 0.30 | 0 | 0 | 0.55 | 0.96 | 0.00 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 250.00 | 67.50 | 71.45 | 69.48 | % | 0.28 | 0 | 0 | 0.53 | 0.95 | 0.00 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 255.00 | 63.00 | 66.70 | 64.85 | % | 0.25 | 0 | 0 | 0.51 | 0.94 | 0.00 | -0.07 | 3/6/2026 4:00:05 PM EST | |||
| 260.00 | 58.20 | 61.70 | 59.95 | % | 0.23 | 0 | 0 | 0.49 | 0.93 | 0.00 | -0.08 | 3/6/2026 4:00:05 PM EST | |||
| 265.00 | 53.50 | 57.35 | 55.43 | % | 0.21 | 0 | 0 | 0.38 | 0.91 | 0.00 | -0.08 | 3/6/2026 4:00:05 PM EST | |||
| 270.00 | 48.90 | 52.70 | 50.80 | % | 0.19 | 0 | 0 | 0.38 | 0.89 | 0.00 | -0.10 | 3/6/2026 4:00:05 PM EST | |||
| 275.00 | 44.35 | 47.80 | 46.08 | % | 0.17 | 0 | 0 | 0.37 | 0.87 | 0.00 | -0.10 | 3/6/2026 4:00:05 PM EST | |||
| 280.00 | 39.90 | 43.70 | 41.80 | % | 0.15 | 0 | 0 | 0.37 | 0.85 | 0.01 | -0.11 | 3/6/2026 4:00:05 PM EST | |||
| 285.00 | 35.45 | 39.55 | 37.50 | % | 0.13 | 0 | 0 | 0.36 | 0.82 | 0.01 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 290.00 | 31.15 | 35.20 | 33.18 | % | 0.11 | 0 | 0 | 0.35 | 0.79 | 0.01 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 295.00 | 27.45 | 31.30 | 29.38 | % | 0.10 | 0 | 0 | 0.34 | 0.75 | 0.01 | -0.13 | 3/6/2026 4:00:05 PM EST | |||
| 300.00 | 24.30 | 27.50 | 25.90 | % | 0.09 | 0 | 0 | 0.34 | 0.71 | 0.01 | -0.14 | 3/6/2026 4:00:05 PM EST | |||
| 305.00 | 20.50 | 23.55 | 22.03 | % | 0.07 | 0 | 0 | 0.32 | 0.67 | 0.01 | -0.14 | 3/6/2026 4:00:05 PM EST | |||
| 310.00 | 16.20 | 20.25 | 18.23 | 18.88 | % | 0.06 | 1 | 0 | 0.30 | 0.62 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 315.00 | 13.85 | 16.75 | 15.30 | 13.55 | -2.55 | -15.84% | 0.05 | 20 | 6 | 0.30 | 0.56 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 11.00 | 13.80 | 12.40 | % | 0.04 | 0 | 0 | 0.29 | 0.50 | 0.01 | -0.14 | 3/6/2026 4:00:05 PM EST | |||
| 325.00 | 8.60 | 11.25 | 9.93 | % | 0.03 | 0 | 0 | 0.28 | 0.43 | 0.01 | -0.13 | 3/6/2026 4:00:05 PM EST | |||
| 330.00 | 6.40 | 9.25 | 7.83 | % | 0.02 | 0 | 0 | 0.28 | 0.36 | 0.01 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 335.00 | 4.90 | 7.45 | 6.18 | 3.25 | -2.71 | -45.47% | 0.02 | 1 | 1 | 0.27 | 0.29 | 0.01 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 340.00 | 3.55 | 5.95 | 4.75 | 3.05 | % | 0.01 | 2 | 0 | 0.26 | 0.23 | 0.01 | -0.09 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 345.00 | 2.12 | 4.70 | 3.41 | % | 0.01 | 0 | 0 | 0.25 | 0.17 | 0.01 | -0.07 | 3/6/2026 4:00:05 PM EST | |||
| 350.00 | 1.38 | 3.90 | 2.64 | 1.75 | % | 0.01 | 2 | 0 | 0.24 | 0.12 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 355.00 | 0.00 | 3.35 | 1.68 | 3.40 | % | 0.00 | 1 | 0 | 0.30 | 0.10 | 0.01 | -0.05 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 360.00 | 0.00 | 2.93 | 1.47 | % | 0.00 | 0 | 0 | 0.31 | 0.07 | 0.01 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 365.00 | 0.00 | 2.63 | 1.32 | % | 0.00 | 0 | 0 | 0.33 | 0.05 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 370.00 | 0.00 | 2.44 | 1.22 | % | 0.00 | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 375.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 380.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 385.00 | 0.00 | 2.20 | 1.10 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 390.00 | 0.00 | 2.17 | 1.09 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.41 | 0.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 395.00 | 0.00 | 2.16 | 1.08 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 400.00 | 0.00 | 2.15 | 1.08 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 405.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.50 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 425.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.53 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.57 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 445.00 | 0.00 | 2.13 | 1.07 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 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 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 195.00 | 0.00 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 0.88 | 0.00 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.31 | 1.16 | % | 0.01 | 0 | 0 | 0.71 | -0.01 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.16 | 0.58 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.12 | 0.56 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.43 | 0.72 | % | 0.00 | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.66 | 0.83 | % | 0.00 | 0 | 0 | 0.53 | -0.03 | 0.00 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 245.00 | 0.43 | 1.82 | 1.13 | % | 0.00 | 0 | 0 | 0.44 | -0.04 | 0.00 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 250.00 | 0.67 | 2.13 | 1.40 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.00 | -0.06 | 3/6/2026 4:00:05 PM EST | |||
| 255.00 | 0.72 | 2.29 | 1.51 | % | 0.01 | 0 | 0 | 0.42 | -0.06 | 0.00 | -0.07 | 3/6/2026 4:00:05 PM EST | |||
| 260.00 | 1.21 | 2.84 | 2.03 | 1.55 | % | 0.01 | 1 | 0 | 0.42 | -0.07 | 0.00 | -0.08 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 265.00 | 1.29 | 3.30 | 2.30 | % | 0.01 | 0 | 0 | 0.40 | -0.09 | 0.00 | -0.08 | 3/6/2026 4:00:05 PM EST | |||
| 270.00 | 1.58 | 3.00 | 2.29 | % | 0.01 | 0 | 0 | 0.37 | -0.11 | 0.00 | -0.10 | 3/6/2026 4:00:05 PM EST | |||
| 275.00 | 2.03 | 4.40 | 3.22 | 2.71 | +0.61 | +29.05% | 0.01 | 3 | 4 | 0.38 | -0.13 | 0.00 | -0.10 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 280.00 | 2.35 | 4.25 | 3.30 | 2.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.35 | -0.15 | 0.01 | -0.11 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 285.00 | 3.05 | 5.50 | 4.28 | % | 0.02 | 0 | 0 | 0.35 | -0.18 | 0.01 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 290.00 | 2.73 | 6.80 | 4.77 | % | 0.02 | 0 | 0 | 0.33 | -0.21 | 0.01 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 295.00 | 3.65 | 7.40 | 5.53 | % | 0.02 | 0 | 0 | 0.32 | -0.25 | 0.01 | -0.13 | 3/6/2026 4:00:05 PM EST | |||
| 300.00 | 5.25 | 8.60 | 6.93 | 7.00 | +0.95 | +15.71% | 0.02 | 1 | 1 | 0.31 | -0.29 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 305.00 | 6.45 | 10.00 | 8.23 | % | 0.03 | 0 | 0 | 0.30 | -0.33 | 0.01 | -0.14 | 3/6/2026 4:00:05 PM EST | |||
| 310.00 | 7.95 | 11.45 | 9.70 | 9.50 | -0.14 | -1.46% | 0.03 | 1 | 1 | 0.29 | -0.38 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST |
| 315.00 | 9.80 | 13.05 | 11.43 | 11.52 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.28 | -0.44 | 0.01 | -0.14 | 3/5/2026 | 3/6/2026 4:00:05 PM EST |
| 320.00 | 12.00 | 15.05 | 13.53 | 14.00 | % | 0.04 | 1 | 0 | 0.27 | -0.50 | 0.01 | -0.14 | 3/6/2026 | 3/6/2026 4:00:05 PM EST | |
| 325.00 | 14.60 | 17.65 | 16.13 | % | 0.05 | 0 | 0 | 0.26 | -0.57 | 0.01 | -0.13 | 3/6/2026 4:00:05 PM EST | |||
| 330.00 | 17.60 | 20.75 | 19.18 | % | 0.06 | 0 | 0 | 0.26 | -0.64 | 0.01 | -0.12 | 3/6/2026 4:00:05 PM EST | |||
| 335.00 | 20.95 | 23.75 | 22.35 | % | 0.07 | 0 | 0 | 0.25 | -0.71 | 0.01 | -0.10 | 3/6/2026 4:00:05 PM EST | |||
| 340.00 | 24.40 | 27.55 | 25.98 | % | 0.08 | 0 | 0 | 0.24 | -0.77 | 0.01 | -0.09 | 3/6/2026 4:00:05 PM EST | |||
| 345.00 | 27.35 | 31.20 | 29.28 | % | 0.08 | 0 | 0 | 0.21 | -0.83 | 0.01 | -0.07 | 3/6/2026 4:00:05 PM EST | |||
| 350.00 | 31.50 | 35.35 | 33.43 | % | 0.10 | 0 | 0 | 0.30 | -0.88 | 0.01 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 355.00 | 36.55 | 39.90 | 38.23 | % | 0.11 | 0 | 0 | 0.32 | -0.90 | 0.01 | -0.05 | 3/6/2026 4:00:05 PM EST | |||
| 360.00 | 41.10 | 44.60 | 42.85 | % | 0.12 | 0 | 0 | 0.34 | -0.93 | 0.01 | -0.04 | 3/6/2026 4:00:05 PM EST | |||
| 365.00 | 45.60 | 49.65 | 47.63 | % | 0.13 | 0 | 0 | 0.36 | -0.95 | 0.00 | -0.03 | 3/6/2026 4:00:05 PM EST | |||
| 370.00 | 50.55 | 54.65 | 52.60 | % | 0.14 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 3/6/2026 4:00:05 PM EST | |||
| 375.00 | 55.55 | 59.60 | 57.58 | % | 0.15 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 380.00 | 60.55 | 64.60 | 62.58 | % | 0.16 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 385.00 | 65.55 | 69.80 | 67.68 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 3/6/2026 4:00:05 PM EST | |||
| 390.00 | 70.55 | 74.60 | 72.58 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 395.00 | 76.05 | 79.50 | 77.78 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 400.00 | 81.15 | 84.40 | 82.78 | % | 0.21 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 405.00 | 85.75 | 89.40 | 87.58 | % | 0.22 | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 410.00 | 91.05 | 94.45 | 92.75 | % | 0.23 | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 415.00 | 96.10 | 99.40 | 97.75 | % | 0.24 | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 420.00 | 101.05 | 104.40 | 102.73 | % | 0.24 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 425.00 | 105.55 | 109.40 | 107.48 | % | 0.25 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 430.00 | 111.10 | 114.40 | 112.75 | % | 0.26 | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 435.00 | 116.05 | 119.45 | 117.75 | % | 0.27 | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 440.00 | 121.05 | 124.45 | 122.75 | % | 0.28 | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST | |||
| 445.00 | 126.25 | 129.45 | 127.85 | % | 0.29 | 0 | 0 | 0.66 | -1.00 | 0.00 | 0.00 | 3/6/2026 4:00:05 PM EST |