Options Chain for VISA INC COM CL A (V) - $344.16 as of 3/7/2025 3:19:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 165.15 | 168.55 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 190.00 | 155.30 | 158.50 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 200.00 | 145.40 | 148.70 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 210.00 | 135.65 | 138.65 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 215.00 | 130.50 | 133.95 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 220.00 | 125.65 | 129.00 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 225.00 | 120.75 | 124.10 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 230.00 | 115.70 | 119.15 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 235.00 | 110.80 | 114.35 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 240.00 | 105.85 | 109.20 | % | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 245.00 | 100.90 | 104.45 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 250.00 | 96.00 | 99.30 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 255.00 | 91.05 | 94.45 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 260.00 | 86.10 | 89.60 | % | 0 | 0 | 0.56 | 1.00 | 0.00 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 265.00 | 81.15 | 84.65 | % | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 270.00 | 76.35 | 79.75 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 275.00 | 71.40 | 74.75 | % | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 280.00 | 66.55 | 69.80 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 285.00 | 61.70 | 65.10 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 290.00 | 56.90 | 60.00 | % | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.08 | 3/7/2025 3:59:55 PM EST | |||
| 295.00 | 52.05 | 54.90 | % | 0 | 0 | 0.39 | 0.95 | 0.00 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 300.00 | 47.30 | 50.20 | % | 0 | 0 | 0.37 | 0.93 | 0.00 | -0.08 | 3/7/2025 3:59:55 PM EST | |||
| 305.00 | 42.65 | 45.55 | % | 0 | 0 | 0.34 | 0.90 | 0.00 | -0.10 | 3/7/2025 3:59:55 PM EST | |||
| 310.00 | 38.30 | 41.15 | % | 0 | 0 | 0.27 | 0.88 | 0.01 | -0.11 | 3/7/2025 3:59:55 PM EST | |||
| 315.00 | 33.60 | 36.95 | % | 0 | 0 | 0.26 | 0.85 | 0.01 | -0.12 | 3/7/2025 3:59:55 PM EST | |||
| 320.00 | 29.40 | 32.65 | % | 0 | 0 | 0.26 | 0.82 | 0.01 | -0.13 | 3/7/2025 3:59:55 PM EST | |||
| 325.00 | 25.35 | 28.45 | % | 0 | 0 | 0.25 | 0.78 | 0.01 | -0.13 | 3/7/2025 3:59:55 PM EST | |||
| 330.00 | 21.75 | 24.05 | 24.00 | 0.00 | 0.00% | 0 | 10 | 0.24 | 0.73 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 335.00 | 17.90 | 20.75 | % | 0 | 0 | 0.24 | 0.68 | 0.01 | -0.14 | 3/7/2025 3:59:55 PM EST | |||
| 340.00 | 14.60 | 16.75 | 12.75 | -4.31 | -25.27% | 2 | 3 | 0.23 | 0.62 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 345.00 | 11.70 | 13.80 | 13.00 | 0.00 | 0.00% | 0 | 4 | 0.22 | 0.56 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 350.00 | 9.05 | 11.90 | 10.97 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.49 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 355.00 | 6.70 | 9.65 | 7.58 | 0.00 | 0.00% | 0 | 2 | 0.22 | 0.42 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 360.00 | 4.80 | 6.75 | 5.10 | -0.10 | -1.93% | 4 | 2 | 0.21 | 0.35 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 365.00 | 3.30 | 5.25 | % | 0 | 0 | 0.21 | 0.28 | 0.01 | -0.10 | 3/7/2025 3:59:55 PM EST | |||
| 370.00 | 2.12 | 5.00 | 3.37 | 0.00 | 0.00% | 0 | 1 | 0.21 | 0.22 | 0.01 | -0.09 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 375.00 | 1.21 | 3.05 | 2.58 | 0.00 | 0.00% | 0 | 1 | 0.20 | 0.17 | 0.01 | -0.07 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 380.00 | 0.02 | 3.35 | % | 0 | 0 | 0.18 | 0.12 | 0.01 | -0.06 | 3/7/2025 3:59:55 PM EST | |||
| 385.00 | 0.00 | 2.89 | % | 0 | 0 | 0.27 | 0.09 | 0.01 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 390.00 | 0.00 | 2.63 | % | 0 | 0 | 0.29 | 0.06 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 395.00 | 0.00 | 2.49 | % | 0 | 0 | 0.30 | 0.04 | 0.00 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 400.00 | 0.00 | 2.39 | % | 0 | 0 | 0.32 | 0.03 | 0.00 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 405.00 | 0.00 | 2.32 | % | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 410.00 | 0.00 | 2.28 | % | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 415.00 | 0.00 | 2.25 | % | 0 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 420.00 | 0.00 | 2.22 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 425.00 | 0.00 | 2.22 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 0.00 | 2.17 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 190.00 | 0.00 | 2.19 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 200.00 | 0.00 | 2.21 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 210.00 | 0.00 | 2.24 | % | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 215.00 | 0.00 | 2.26 | % | 0 | 0 | 0.85 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 220.00 | 0.00 | 2.28 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 225.00 | 0.00 | 2.30 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 230.00 | 0.00 | 2.33 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 235.00 | 0.00 | 2.36 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 240.00 | 0.00 | 1.14 | % | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 245.00 | 0.00 | 2.43 | % | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 250.00 | 0.00 | 2.47 | % | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 255.00 | 0.00 | 2.51 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 260.00 | 0.00 | 2.57 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 265.00 | 0.00 | 2.63 | % | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 270.00 | 0.00 | 2.69 | % | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 275.00 | 0.00 | 2.78 | % | 0 | 0 | 0.50 | -0.01 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 280.00 | 0.00 | 2.76 | 0.68 | % | 1 | 0 | 0.47 | -0.02 | 0.00 | -0.05 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 285.00 | 0.00 | 2.99 | % | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 290.00 | 0.37 | 2.83 | % | 0 | 0 | 0.34 | -0.04 | 0.00 | -0.08 | 3/7/2025 3:59:55 PM EST | |||
| 295.00 | 0.00 | 3.30 | % | 0 | 0 | 0.41 | -0.05 | 0.00 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 300.00 | 0.00 | 3.50 | % | 0 | 0 | 0.38 | -0.07 | 0.00 | -0.08 | 3/7/2025 3:59:55 PM EST | |||
| 305.00 | 1.12 | 2.41 | 2.31 | % | 1 | 0 | 0.29 | -0.10 | 0.00 | -0.10 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 310.00 | 0.49 | 4.15 | % | 0 | 0 | 0.27 | -0.12 | 0.01 | -0.11 | 3/7/2025 3:59:55 PM EST | |||
| 315.00 | 1.91 | 3.55 | 2.95 | 0.00 | 0.00% | 0 | 1 | 0.27 | -0.15 | 0.01 | -0.12 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 320.00 | 2.06 | 5.35 | % | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.13 | 3/7/2025 3:59:55 PM EST | |||
| 325.00 | 3.40 | 5.15 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.25 | -0.22 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 330.00 | 4.50 | 5.70 | 5.45 | % | 2 | 0 | 0.24 | -0.27 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 335.00 | 5.30 | 7.60 | 7.15 | 0.00 | 0.00% | 0 | 1 | 0.24 | -0.32 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 340.00 | 7.05 | 9.35 | 9.52 | +0.70 | +7.94% | 5 | 1 | 0.23 | -0.38 | 0.01 | -0.14 | 3/7/2025 | 3/7/2025 3:59:55 PM EST |
| 345.00 | 8.90 | 11.15 | 11.35 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.44 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 350.00 | 11.25 | 14.35 | 13.02 | 0.00 | 0.00% | 0 | 1 | 0.23 | -0.51 | 0.01 | -0.14 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 355.00 | 13.90 | 17.00 | 16.50 | 0.00 | 0.00% | 0 | 1 | 0.22 | -0.58 | 0.01 | -0.13 | 3/6/2025 | 3/7/2025 3:59:55 PM EST |
| 360.00 | 17.05 | 20.10 | 22.40 | % | 5 | 0 | 0.22 | -0.65 | 0.01 | -0.12 | 3/7/2025 | 3/7/2025 3:59:55 PM EST | |
| 365.00 | 20.30 | 23.50 | % | 0 | 0 | 0.20 | -0.72 | 0.01 | -0.10 | 3/7/2025 3:59:55 PM EST | |||
| 370.00 | 24.35 | 27.80 | % | 0 | 0 | 0.25 | -0.78 | 0.01 | -0.09 | 3/7/2025 3:59:55 PM EST | |||
| 375.00 | 28.70 | 31.90 | % | 0 | 0 | 0.26 | -0.83 | 0.01 | -0.07 | 3/7/2025 3:59:55 PM EST | |||
| 380.00 | 33.25 | 36.60 | % | 0 | 0 | 0.27 | -0.88 | 0.01 | -0.06 | 3/7/2025 3:59:55 PM EST | |||
| 385.00 | 37.65 | 40.95 | % | 0 | 0 | 0.28 | -0.91 | 0.01 | -0.05 | 3/7/2025 3:59:55 PM EST | |||
| 390.00 | 42.80 | 46.25 | % | 0 | 0 | 0.30 | -0.94 | 0.00 | -0.04 | 3/7/2025 3:59:55 PM EST | |||
| 395.00 | 47.80 | 51.25 | % | 0 | 0 | 0.33 | -0.96 | 0.00 | -0.03 | 3/7/2025 3:59:55 PM EST | |||
| 400.00 | 52.80 | 56.25 | % | 0 | 0 | 0.34 | -0.97 | 0.00 | -0.02 | 3/7/2025 3:59:55 PM EST | |||
| 405.00 | 57.80 | 61.25 | % | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 410.00 | 62.80 | 66.25 | % | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 415.00 | 67.80 | 71.25 | % | 0 | 0 | 0.41 | -0.99 | 0.00 | -0.01 | 3/7/2025 3:59:55 PM EST | |||
| 420.00 | 72.65 | 76.25 | % | 0 | 0 | 0.42 | -0.99 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST | |||
| 425.00 | 77.70 | 81.00 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:55 PM EST |