Options Chain for VISA INC COM CL A (V) - $353.60 as of 5/27/2025 6:15:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 177.75 | 181.40 | % | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 190.00 | 167.80 | 171.75 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 195.00 | 162.80 | 166.75 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 200.00 | 157.85 | 161.75 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 205.00 | 152.80 | 156.75 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 210.00 | 148.35 | 151.80 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 215.00 | 143.45 | 146.80 | % | 0 | 0 | 1.35 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 220.00 | 137.90 | 141.50 | % | 0 | 0 | 1.33 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 225.00 | 132.85 | 136.85 | % | 0 | 0 | 1.32 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 230.00 | 127.90 | 131.85 | % | 0 | 0 | 1.29 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 235.00 | 122.90 | 126.85 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 240.00 | 118.00 | 121.90 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 245.00 | 113.00 | 116.90 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 250.00 | 108.35 | 111.75 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 255.00 | 103.30 | 106.85 | % | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 260.00 | 98.00 | 101.80 | % | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 265.00 | 93.10 | 96.85 | % | 0 | 0 | 0.93 | 1.00 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 270.00 | 88.05 | 92.00 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.02 | 5/27/2025 3:59:57 PM EST | |||
| 275.00 | 83.20 | 87.05 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 280.00 | 78.15 | 82.10 | % | 0 | 0 | 0.82 | 0.99 | 0.00 | -0.05 | 5/27/2025 3:59:57 PM EST | |||
| 285.00 | 73.45 | 77.05 | % | 0 | 0 | 0.78 | 0.99 | 0.00 | -0.05 | 5/27/2025 3:59:57 PM EST | |||
| 290.00 | 68.50 | 72.15 | 65.64 | 0.00 | 0.00% | 0 | 0 | 0.74 | 0.99 | 0.00 | -0.06 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 295.00 | 63.95 | 66.65 | 61.22 | 0.00 | 0.00% | 0 | 2 | 0.64 | 0.98 | 0.00 | -0.07 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 300.00 | 59.05 | 62.25 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.08 | 5/27/2025 3:59:57 PM EST | |||
| 305.00 | 54.05 | 57.30 | % | 0 | 0 | 0.61 | 0.97 | 0.00 | -0.09 | 5/27/2025 3:59:57 PM EST | |||
| 310.00 | 48.90 | 52.40 | % | 0 | 0 | 0.57 | 0.96 | 0.00 | -0.11 | 5/27/2025 3:59:57 PM EST | |||
| 315.00 | 44.00 | 47.30 | % | 0 | 0 | 0.52 | 0.95 | 0.00 | -0.12 | 5/27/2025 3:59:57 PM EST | |||
| 320.00 | 39.30 | 42.05 | % | 0 | 0 | 0.45 | 0.93 | 0.00 | -0.14 | 5/27/2025 3:59:57 PM EST | |||
| 325.00 | 34.15 | 36.45 | 30.33 | 0.00 | 0.00% | 0 | 1 | 0.36 | 0.92 | 0.01 | -0.15 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 330.00 | 29.40 | 32.40 | 25.32 | 0.00 | 0.00% | 0 | 5 | 0.39 | 0.90 | 0.01 | -0.16 | 5/9/2025 | 5/27/2025 3:59:57 PM EST |
| 335.00 | 24.95 | 27.85 | % | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.17 | 5/27/2025 3:59:57 PM EST | |||
| 340.00 | 19.85 | 23.20 | 18.59 | 0.00 | 0.00% | 0 | 2 | 0.26 | 0.85 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 342.50 | 18.05 | 20.65 | % | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.17 | 5/27/2025 3:59:57 PM EST | |||
| 345.00 | 16.10 | 18.65 | 14.12 | 0.00 | 0.00% | 0 | 14 | 0.26 | 0.81 | 0.01 | -0.17 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 347.50 | 14.80 | 15.25 | % | 0 | 0 | 0.23 | 0.78 | 0.02 | -0.18 | 5/27/2025 3:59:57 PM EST | |||
| 350.00 | 12.80 | 13.20 | 12.45 | +1.15 | +10.18% | 6 | 37 | 0.22 | 0.74 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 352.50 | 10.85 | 11.25 | % | 0 | 0 | 0.22 | 0.70 | 0.02 | -0.18 | 5/27/2025 3:59:57 PM EST | |||
| 355.00 | 9.05 | 9.45 | 7.14 | -1.04 | -12.72% | 4 | 29 | 0.21 | 0.64 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 357.50 | 7.40 | 8.85 | % | 0 | 0 | 0.20 | 0.58 | 0.03 | -0.18 | 5/27/2025 3:59:57 PM EST | |||
| 360.00 | 5.95 | 6.95 | 5.40 | +0.80 | +17.40% | 3 | 96 | 0.20 | 0.51 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 362.50 | 4.65 | 5.85 | 4.62 | % | 7 | 0 | 0.19 | 0.43 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 365.00 | 3.55 | 3.95 | 2.94 | -0.16 | -5.17% | 14 | 320 | 0.19 | 0.36 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 367.50 | 2.68 | 3.05 | 2.20 | % | 2 | 0 | 0.18 | 0.30 | 0.03 | -0.16 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 370.00 | 1.91 | 2.25 | 2.02 | +0.24 | +13.49% | 17 | 422 | 0.18 | 0.25 | 0.02 | -0.14 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 372.50 | 1.34 | 2.26 | 1.36 | % | 2 | 0 | 0.18 | 0.20 | 0.02 | -0.13 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 375.00 | 0.92 | 1.05 | 0.99 | -0.04 | -3.89% | 11 | 116 | 0.18 | 0.16 | 0.02 | -0.11 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 377.50 | 0.62 | 0.71 | 0.67 | % | 7 | 0 | 0.17 | 0.12 | 0.01 | -0.09 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 380.00 | 0.41 | 0.48 | 0.37 | -0.17 | -31.49% | 25 | 61 | 0.17 | 0.09 | 0.01 | -0.08 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 385.00 | 0.17 | 0.24 | 0.17 | -0.07 | -29.17% | 2 | 11 | 0.18 | 0.06 | 0.01 | -0.05 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 390.00 | 0.08 | 0.14 | 0.32 | 0.00 | 0.00% | 0 | 16 | 0.18 | 0.03 | 0.00 | -0.04 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 395.00 | 0.03 | 0.09 | 0.17 | 0.00 | 0.00% | 0 | 38 | 0.19 | 0.02 | 0.00 | -0.02 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 400.00 | 0.02 | 0.07 | 0.06 | 0.00 | 0.00% | 0 | 44 | 0.20 | 0.01 | 0.00 | -0.01 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 405.00 | 0.00 | 0.06 | 0.12 | 0.00 | 0.00% | 0 | 16 | 0.23 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 5/27/2025 3:59:57 PM EST |
| 410.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 3 | 0.25 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 415.00 | 0.00 | 0.04 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 420.00 | 0.00 | 0.01 | 0.01 | 0.00 | 0.00% | 0 | 20 | 0.24 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 425.00 | 0.00 | 0.04 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 430.00 | 0.00 | 0.04 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 435.00 | 0.00 | 0.03 | % | 0 | 0 | 0.33 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 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 | 0.03 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 190.00 | 0.00 | 0.04 | % | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 195.00 | 0.00 | 0.04 | % | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 200.00 | 0.00 | 0.04 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 205.00 | 0.00 | 0.04 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 210.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 215.00 | 0.00 | 0.04 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 220.00 | 0.00 | 0.04 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 225.00 | 0.00 | 0.04 | % | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 230.00 | 0.00 | 0.04 | % | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 235.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 12 | 0.74 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 240.00 | 0.00 | 0.05 | % | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 245.00 | 0.00 | 0.06 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 250.00 | 0.00 | 0.06 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 5/27/2025 3:59:57 PM EST |
| 255.00 | 0.00 | 0.07 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 260.00 | 0.02 | 0.08 | 0.26 | 0.00 | 0.00% | 0 | 1 | 0.57 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/27/2025 3:59:57 PM EST |
| 265.00 | 0.03 | 0.10 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.00 | 0.00 | -0.01 | 5/2/2025 | 5/27/2025 3:59:57 PM EST |
| 270.00 | 0.05 | 0.33 | 0.05 | 0.00 | 0.00% | 0 | 9 | 0.54 | 0.00 | 0.00 | -0.02 | 5/20/2025 | 5/27/2025 3:59:57 PM EST |
| 275.00 | 0.07 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 61 | 0.52 | 0.00 | 0.00 | -0.04 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 280.00 | 0.09 | 0.16 | 0.13 | -0.13 | -50.00% | 3 | 18 | 0.50 | -0.01 | 0.00 | -0.05 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 285.00 | 0.12 | 0.44 | 0.29 | 0.00 | 0.00% | 0 | 19 | 0.49 | -0.01 | 0.00 | -0.05 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 290.00 | 0.16 | 0.22 | 0.19 | -0.03 | -13.64% | 4 | 8 | 0.47 | -0.01 | 0.00 | -0.06 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 295.00 | 0.19 | 0.26 | 0.21 | +0.06 | +40.00% | 4 | 21 | 0.45 | -0.02 | 0.00 | -0.07 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 300.00 | 0.23 | 0.30 | 0.57 | 0.00 | 0.00% | 0 | 21 | 0.43 | -0.02 | 0.00 | -0.08 | 5/23/2025 | 5/27/2025 3:59:57 PM EST |
| 305.00 | 0.28 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 35 | 0.40 | -0.03 | 0.00 | -0.09 | 5/21/2025 | 5/27/2025 3:59:57 PM EST |
| 310.00 | 0.33 | 0.82 | 0.39 | +0.11 | +39.29% | 4 | 32 | 0.38 | -0.04 | 0.00 | -0.11 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 315.00 | 0.40 | 0.48 | 0.45 | -0.47 | -51.09% | 5 | 27 | 0.36 | -0.05 | 0.00 | -0.12 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 320.00 | 0.36 | 0.78 | 0.53 | -0.87 | -62.15% | 1 | 21 | 0.33 | -0.07 | 0.00 | -0.14 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 325.00 | 0.60 | 0.90 | 0.65 | -0.81 | -55.48% | 1 | 51 | 0.31 | -0.08 | 0.01 | -0.15 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 330.00 | 0.76 | 1.06 | 0.88 | -0.75 | -46.02% | 3 | 46 | 0.29 | -0.10 | 0.01 | -0.16 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 335.00 | 1.00 | 1.30 | 1.26 | -1.06 | -45.69% | 4 | 83 | 0.27 | -0.12 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 340.00 | 1.34 | 1.86 | 1.42 | -1.25 | -46.82% | 18 | 56 | 0.25 | -0.15 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 342.50 | 1.42 | 1.90 | 1.76 | % | 3 | 0 | 0.24 | -0.17 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 345.00 | 1.72 | 2.34 | 1.95 | -1.65 | -45.84% | 6 | 93 | 0.23 | -0.19 | 0.01 | -0.17 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 347.50 | 2.09 | 2.59 | 2.34 | % | 5 | 0 | 0.22 | -0.22 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST | |
| 350.00 | 2.55 | 3.40 | 2.94 | -1.96 | -40.00% | 26 | 89 | 0.22 | -0.26 | 0.02 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 352.50 | 3.25 | 4.00 | % | 0 | 0 | 0.21 | -0.30 | 0.02 | -0.18 | 5/27/2025 3:59:57 PM EST | |||
| 355.00 | 3.95 | 4.40 | 4.05 | -3.15 | -43.75% | 14 | 53 | 0.20 | -0.36 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 357.50 | 4.80 | 5.30 | % | 0 | 0 | 0.20 | -0.42 | 0.03 | -0.18 | 5/27/2025 3:59:57 PM EST | |||
| 360.00 | 5.80 | 6.15 | 6.94 | -3.15 | -31.22% | 8 | 32 | 0.19 | -0.49 | 0.03 | -0.18 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 362.50 | 7.00 | 7.35 | % | 0 | 0 | 0.18 | -0.57 | 0.03 | -0.18 | 5/27/2025 3:59:57 PM EST | |||
| 365.00 | 8.40 | 8.75 | 10.10 | -3.12 | -23.61% | 6 | 558 | 0.18 | -0.64 | 0.03 | -0.17 | 5/27/2025 | 5/27/2025 3:59:57 PM EST |
| 367.50 | 9.95 | 10.30 | % | 0 | 0 | 0.18 | -0.70 | 0.03 | -0.16 | 5/27/2025 3:59:57 PM EST | |||
| 370.00 | 11.75 | 12.10 | 13.75 | 0.00 | 0.00% | 0 | 33 | 0.17 | -0.75 | 0.02 | -0.14 | 5/22/2025 | 5/27/2025 3:59:57 PM EST |
| 372.50 | 12.95 | 14.80 | % | 0 | 0 | 0.19 | -0.80 | 0.02 | -0.13 | 5/27/2025 3:59:57 PM EST | |||
| 375.00 | 14.50 | 17.65 | % | 0 | 0 | 0.17 | -0.84 | 0.02 | -0.11 | 5/27/2025 3:59:57 PM EST | |||
| 377.50 | 17.15 | 20.10 | % | 0 | 0 | 0.28 | -0.88 | 0.01 | -0.09 | 5/27/2025 3:59:57 PM EST | |||
| 380.00 | 18.90 | 21.85 | % | 0 | 0 | 0.26 | -0.91 | 0.01 | -0.08 | 5/27/2025 3:59:57 PM EST | |||
| 385.00 | 23.70 | 27.55 | % | 0 | 0 | 0.34 | -0.94 | 0.01 | -0.05 | 5/27/2025 3:59:57 PM EST | |||
| 390.00 | 28.65 | 32.55 | % | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.04 | 5/27/2025 3:59:57 PM EST | |||
| 395.00 | 34.00 | 37.55 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 5/27/2025 3:59:57 PM EST | |||
| 400.00 | 39.00 | 42.55 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 5/27/2025 3:59:57 PM EST | |||
| 405.00 | 43.65 | 47.15 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 410.00 | 49.00 | 52.15 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 415.00 | 53.65 | 57.55 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 420.00 | 58.80 | 62.55 | % | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 425.00 | 63.70 | 67.10 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 430.00 | 68.65 | 72.55 | % | 0 | 0 | 0.63 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST | |||
| 435.00 | 74.10 | 77.05 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 5/27/2025 3:59:57 PM EST |