Options Chain for VISA INC COM CL A (V) - $319.76 as of 6/9/2026 6:56:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 193.35 | 197.15 | 195.25 | 194.07 | 0.00 | 0.00% | 1.50 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 188.40 | 192.30 | 190.35 | % | 1.41 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 140.00 | 183.75 | 187.15 | 185.45 | % | 1.32 | 0 | 5 | 3.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 145.00 | 178.35 | 182.20 | 180.28 | % | 1.24 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 150.00 | 173.40 | 177.20 | 175.30 | 169.87 | 0.00 | 0.00% | 1.17 | 0 | 1 | 2.98 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 168.35 | 172.20 | 170.28 | % | 1.10 | 0 | 0 | 2.85 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 160.00 | 163.35 | 167.20 | 165.28 | % | 1.03 | 0 | 2 | 2.77 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 165.00 | 158.45 | 162.25 | 160.35 | 157.50 | 0.00 | 0.00% | 0.97 | 0 | 19 | 2.64 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/9/2026 3:59:58 PM EST |
| 170.00 | 153.40 | 157.10 | 155.25 | 147.10 | 0.00 | 0.00% | 0.91 | 0 | 1 | 2.55 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 175.00 | 148.45 | 152.10 | 150.28 | % | 0.86 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 180.00 | 143.40 | 147.25 | 145.33 | % | 0.81 | 0 | 1 | 2.37 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 185.00 | 138.40 | 142.25 | 140.33 | % | 0.76 | 0 | 5 | 2.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 190.00 | 133.40 | 137.20 | 135.30 | % | 0.71 | 0 | 1 | 2.18 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 195.00 | 128.45 | 132.35 | 130.40 | % | 0.67 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 200.00 | 123.45 | 127.20 | 125.33 | % | 0.63 | 0 | 4 | 2.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 205.00 | 118.45 | 122.30 | 120.38 | % | 0.59 | 0 | 6 | 1.93 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 210.00 | 113.45 | 117.30 | 115.38 | % | 0.55 | 0 | 6 | 1.72 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 215.00 | 108.50 | 112.20 | 110.35 | % | 0.51 | 0 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 220.00 | 103.50 | 107.30 | 105.40 | 100.42 | 0.00 | 0.00% | 0.48 | 0 | 4 | 1.68 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 225.00 | 98.50 | 102.35 | 100.43 | 100.70 | 0.00 | 0.00% | 0.45 | 0 | 26 | 1.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 230.00 | 94.00 | 97.20 | 95.60 | 79.25 | 0.00 | 0.00% | 0.42 | 0 | 87 | 1.53 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 6/9/2026 3:59:58 PM EST |
| 235.00 | 88.60 | 92.45 | 90.53 | 94.44 | 0.00 | 0.00% | 0.39 | 0 | 28 | 1.45 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 240.00 | 83.60 | 87.45 | 85.53 | 83.61 | 0.00 | 0.00% | 0.36 | 0 | 9 | 1.38 | 1.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 245.00 | 78.65 | 82.40 | 80.53 | 62.65 | 0.00 | 0.00% | 0.33 | 0 | 10 | 1.31 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/9/2026 3:59:58 PM EST |
| 250.00 | 73.70 | 77.40 | 75.55 | 78.10 | 0.00 | 0.00% | 0.30 | 0 | 41 | 1.23 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 255.00 | 68.65 | 72.50 | 70.58 | 74.26 | 0.00 | 0.00% | 0.28 | 0 | 41 | 1.16 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 3:59:58 PM EST |
| 260.00 | 64.00 | 67.45 | 65.73 | 67.75 | 0.00 | 0.00% | 0.25 | 0 | 24 | 1.09 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 265.00 | 58.60 | 62.45 | 60.53 | 56.16 | 0.00 | 0.00% | 0.23 | 0 | 50 | 1.00 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 270.00 | 53.65 | 57.50 | 55.58 | 47.42 | 0.00 | 0.00% | 0.21 | 0 | 162 | 0.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 275.00 | 48.70 | 52.50 | 50.60 | 48.75 | 0.00 | 0.00% | 0.18 | 0 | 14 | 0.88 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 280.00 | 43.75 | 47.50 | 45.63 | 42.30 | 0.00 | 0.00% | 0.16 | 0 | 97 | 0.79 | 1.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 285.00 | 38.85 | 42.55 | 40.70 | 38.30 | 0.00 | 0.00% | 0.14 | 0 | 68 | 0.74 | 1.00 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 290.00 | 33.95 | 36.75 | 35.35 | 34.82 | 0.00 | 0.00% | 0.12 | 0 | 155 | 0.56 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 295.00 | 28.95 | 32.60 | 30.78 | 29.25 | -0.66 | -2.21% | 0.10 | 22 | 245 | 0.59 | 0.99 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 297.50 | 26.35 | 30.20 | 28.28 | % | 0.10 | 0 | 0 | 0.56 | 0.98 | 0.00 | -0.04 | 6/9/2026 3:59:58 PM EST | |||
| 300.00 | 24.80 | 26.65 | 25.73 | 25.00 | +3.65 | +17.10% | 0.09 | 24 | 190 | 0.45 | 0.97 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 302.50 | 22.40 | 24.25 | 23.33 | % | 0.08 | 0 | 0 | 0.43 | 0.95 | 0.01 | -0.08 | 6/9/2026 3:59:58 PM EST | |||
| 305.00 | 20.05 | 21.90 | 20.98 | 18.74 | +2.24 | +13.58% | 0.07 | 2 | 335 | 0.41 | 0.93 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 307.50 | 17.75 | 19.55 | 18.65 | 15.02 | -1.49 | -9.03% | 0.06 | 3 | 35 | 0.39 | 0.90 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 310.00 | 15.50 | 17.30 | 16.40 | 15.43 | +2.85 | +22.66% | 0.05 | 11 | 543 | 0.36 | 0.86 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 312.50 | 13.40 | 15.05 | 14.23 | 12.33 | +1.73 | +16.33% | 0.05 | 2 | 20 | 0.32 | 0.82 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 315.00 | 11.30 | 12.95 | 12.13 | 12.06 | +2.78 | +29.96% | 0.04 | 12 | 2,582 | 0.30 | 0.77 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 317.50 | 9.40 | 10.90 | 10.15 | 10.30 | +3.00 | +41.10% | 0.03 | 60 | 79 | 0.29 | 0.71 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 320.00 | 7.70 | 9.05 | 8.38 | 7.85 | +2.20 | +38.94% | 0.03 | 23 | 954 | 0.28 | 0.64 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 322.50 | 6.60 | 7.10 | 6.85 | 6.90 | +2.30 | +50.00% | 0.02 | 68 | 461 | 0.28 | 0.57 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 325.00 | 5.00 | 5.65 | 5.33 | 5.46 | +1.71 | +45.60% | 0.02 | 145 | 1,236 | 0.27 | 0.50 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 327.50 | 3.80 | 4.45 | 4.13 | 4.00 | +1.28 | +47.06% | 0.01 | 58 | 84 | 0.27 | 0.42 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 330.00 | 2.91 | 3.35 | 3.13 | 3.05 | +1.14 | +59.69% | 0.01 | 180 | 4,863 | 0.26 | 0.35 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 332.50 | 2.15 | 2.54 | 2.35 | 2.13 | +0.71 | +50.00% | 0.01 | 172 | 380 | 0.26 | 0.28 | 0.03 | -0.25 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 335.00 | 1.65 | 1.90 | 1.78 | 1.80 | +0.74 | +69.82% | 0.01 | 134 | 1,509 | 0.26 | 0.22 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 337.50 | 1.08 | 1.45 | 1.27 | 1.19 | +0.36 | +43.38% | 0.00 | 250 | 203 | 0.26 | 0.16 | 0.02 | -0.18 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 340.00 | 0.61 | 1.00 | 0.81 | 0.85 | +0.32 | +60.38% | 0.00 | 292 | 2,353 | 0.25 | 0.12 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 342.50 | 0.45 | 0.70 | 0.58 | 0.59 | +0.11 | +22.92% | 0.00 | 3 | 220 | 0.26 | 0.08 | 0.01 | -0.12 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 345.00 | 0.35 | 0.59 | 0.47 | 0.38 | +0.05 | +15.16% | 0.00 | 106 | 2,019 | 0.26 | 0.06 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 347.50 | 0.21 | 0.38 | 0.30 | 0.30 | +0.05 | +20.00% | 0.00 | 11 | 127 | 0.26 | 0.04 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 350.00 | 0.13 | 0.30 | 0.22 | 0.22 | +0.01 | +4.77% | 0.00 | 3,223 | 9,624 | 0.27 | 0.03 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 352.50 | 0.06 | 0.25 | 0.16 | 0.21 | -0.05 | -19.24% | 0.00 | 2 | 76 | 0.27 | 0.02 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 355.00 | 0.04 | 0.19 | 0.12 | 0.14 | 0.00 | 0.00% | 0.00 | 5,069 | 1,176 | 0.27 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 360.00 | 0.01 | 0.10 | 0.06 | 0.09 | -0.06 | -40.00% | 0.00 | 31 | 2,853 | 0.27 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 365.00 | 0.00 | 0.08 | 0.04 | 0.04 | -0.02 | -33.34% | 0.00 | 8,102 | 1,149 | 0.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 370.00 | 0.00 | 0.58 | 0.29 | 0.04 | -0.01 | -20.00% | 0.00 | 6 | 979 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 375.00 | 0.00 | 0.55 | 0.28 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.54 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 3:59:58 PM EST |
| 380.00 | 0.00 | 0.24 | 0.12 | 0.02 | -0.11 | -84.62% | 0.00 | 23 | 7,008 | 0.50 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 385.00 | 0.00 | 0.54 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 302 | 0.61 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 390.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 21 | 1,136 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 395.00 | 0.02 | 0.25 | 0.14 | 0.03 | -0.10 | -76.93% | 0.00 | 9 | 597 | 0.53 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 400.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 21 | 2,974 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 405.00 | 0.00 | 0.20 | 0.10 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 942 | 0.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 410.00 | 0.01 | 0.15 | 0.08 | 0.03 | +0.01 | +50.00% | 0.00 | 7 | 340 | 0.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 415.00 | 0.00 | 0.23 | 0.12 | 0.06 | +0.03 | +100.00% | 0.00 | 2 | 205 | 0.72 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 420.00 | 0.00 | 0.23 | 0.12 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 591 | 0.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 425.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.77 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 430.00 | 0.00 | 0.35 | 0.18 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 891 | 0.77 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 435.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 166 | 0.83 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 440.00 | 0.00 | 0.53 | 0.27 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 554 | 0.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 445.00 | 0.00 | 0.46 | 0.23 | 0.01 | 0.00 | 0.00% | 0.00 | 2 | 1,043 | 0.99 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 450.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 5 | 634 | 0.95 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 455.00 | 0.00 | 0.22 | 0.11 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 861 | 0.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 460.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,356 | 0.95 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 465.00 | 0.00 | 0.26 | 0.13 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 1,191 | 1.01 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 470.00 | 0.00 | 0.19 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 288 | 1.00 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 475.00 | 0.00 | 2.13 | 1.07 | 0.01 | 0.00 | 0.00% | 0.00 | 12 | 369 | 1.51 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 480.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 528 | 1.05 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 485.00 | 0.00 | 0.09 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 553 | 0.98 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 490.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 959 | 0.95 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/9/2026 3:59:58 PM EST |
| 495.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 347 | 1.04 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 500.00 | 0.00 | 0.11 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 407 | 1.07 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 505.00 | 0.00 | 0.03 | 0.02 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 783 | 0.96 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 3:59:58 PM EST |
| 510.00 | 0.00 | 0.12 | 0.06 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 429 | 1.12 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 6/9/2026 3:59:58 PM EST |
| 515.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 758 | 1.11 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 520.00 | 0.00 | 0.09 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 3,402 | 1.13 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 525.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 530.00 | 0.00 | 0.09 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,028 | 1.17 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 535.00 | 0.00 | 0.13 | 0.07 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,996 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 540.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 1,531 | 1.28 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 545.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 550 | 1.24 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 130.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 101 | 1.83 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 58 | 1.76 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 0.01 | 0.01 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.69 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 145.00 | 0.00 | 0.84 | 0.42 | 0.01 | -0.03 | -75.00% | 0.00 | 91 | 17 | 2.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 150.00 | 0.00 | 0.84 | 0.42 | 0.01 | -0.02 | -66.67% | 0.00 | 88 | 116 | 2.79 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 155.00 | 0.01 | 1.04 | 0.53 | 0.03 | -0.05 | -62.50% | 0.00 | 59 | 40 | 1.76 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 160.00 | 0.01 | 0.22 | 0.12 | 0.03 | -0.13 | -81.25% | 0.00 | 44 | 73 | 1.68 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 165.00 | 0.01 | 0.22 | 0.12 | 0.01 | -0.02 | -66.67% | 0.00 | 36 | 235 | 1.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 170.00 | 0.01 | 0.83 | 0.42 | 0.01 | 0.00 | 0.00% | 0.00 | 45 | 278 | 2.38 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 175.00 | 0.01 | 0.43 | 0.22 | 0.15 | +0.14 | +1,400.00% | 0.00 | 7 | 35 | 1.57 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 180.00 | 0.00 | 1.09 | 0.55 | 0.01 | 0.00 | 0.00% | 0.00 | 15 | 142 | 1.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 185.00 | 0.01 | 0.29 | 0.15 | 0.12 | +0.11 | +1,100.00% | 0.00 | 3 | 69 | 1.39 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 190.00 | 0.01 | 0.29 | 0.15 | 0.16 | +0.15 | +1,500.00% | 0.00 | 5 | 76 | 1.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 195.00 | 0.01 | 0.52 | 0.27 | 0.18 | +0.17 | +1,700.00% | 0.00 | 2 | 57 | 1.34 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 200.00 | 0.01 | 0.31 | 0.16 | 0.11 | -0.05 | -31.25% | 0.00 | 4 | 1,201 | 1.22 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 205.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 4 | 280 | 1.03 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 210.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.01 | +25.00% | 0.00 | 17 | 749 | 1.05 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 215.00 | 0.01 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 35 | 18 | 0.93 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 220.00 | 0.00 | 0.10 | 0.05 | 0.05 | +0.03 | +150.00% | 0.00 | 16 | 213 | 1.02 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 225.00 | 0.00 | 0.54 | 0.27 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 230.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.11 | -68.75% | 0.00 | 13 | 379 | 0.85 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 235.00 | 0.00 | 0.54 | 0.27 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.10 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 240.00 | 0.00 | 0.15 | 0.08 | 0.03 | 0.00 | 0.00% | 0.00 | 4 | 142 | 0.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 245.00 | 0.03 | 0.29 | 0.16 | 0.05 | +0.02 | +66.67% | 0.00 | 11 | 533 | 0.78 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 250.00 | 0.02 | 0.21 | 0.12 | 0.04 | +0.03 | +300.00% | 0.00 | 49 | 819 | 0.70 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 255.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 798 | 0.86 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 260.00 | 0.05 | 0.30 | 0.18 | 0.17 | +0.02 | +13.34% | 0.00 | 15 | 1,423 | 0.65 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 265.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 778 | 0.75 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 270.00 | 0.05 | 0.37 | 0.21 | 0.16 | +0.06 | +60.00% | 0.00 | 14 | 1,607 | 0.56 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 275.00 | 0.00 | 0.14 | 0.07 | 0.02 | -0.09 | -81.82% | 0.00 | 33 | 1,558 | 0.45 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 280.00 | 0.08 | 0.40 | 0.24 | 0.13 | -0.20 | -60.61% | 0.00 | 14 | 1,405 | 0.48 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 285.00 | 0.10 | 0.19 | 0.15 | 0.14 | -0.04 | -22.23% | 0.00 | 10 | 1,215 | 0.41 | 0.00 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 290.00 | 0.10 | 0.44 | 0.27 | 0.18 | -0.10 | -35.72% | 0.00 | 12 | 2,891 | 0.39 | -0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 295.00 | 0.20 | 0.43 | 0.32 | 0.24 | -0.22 | -47.83% | 0.00 | 70 | 2,269 | 0.36 | -0.01 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 297.50 | 0.11 | 0.56 | 0.34 | 0.34 | -0.19 | -35.85% | 0.00 | 5 | 6 | 0.34 | -0.02 | 0.00 | -0.04 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 300.00 | 0.25 | 0.48 | 0.37 | 0.38 | -0.37 | -49.34% | 0.00 | 55 | 2,862 | 0.31 | -0.03 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 302.50 | 0.16 | 0.81 | 0.49 | 0.85 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.30 | -0.05 | 0.01 | -0.08 | 6/8/2026 | 6/9/2026 3:59:58 PM EST |
| 305.00 | 0.53 | 0.81 | 0.67 | 0.55 | -0.74 | -57.37% | 0.00 | 65 | 1,837 | 0.30 | -0.07 | 0.01 | -0.11 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 307.50 | 0.47 | 0.99 | 0.73 | 0.80 | -0.62 | -43.67% | 0.00 | 6 | 347 | 0.28 | -0.10 | 0.01 | -0.14 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 310.00 | 0.92 | 1.24 | 1.08 | 1.10 | -0.94 | -46.08% | 0.00 | 66 | 2,027 | 0.28 | -0.14 | 0.01 | -0.17 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 312.50 | 1.14 | 1.59 | 1.37 | 1.40 | -1.10 | -44.00% | 0.00 | 19 | 196 | 0.27 | -0.18 | 0.02 | -0.20 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 315.00 | 1.63 | 1.99 | 1.81 | 1.76 | -1.64 | -48.24% | 0.01 | 186 | 3,324 | 0.26 | -0.23 | 0.02 | -0.23 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 317.50 | 1.94 | 2.77 | 2.36 | 2.37 | -1.83 | -43.58% | 0.01 | 800 | 355 | 0.26 | -0.29 | 0.02 | -0.26 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 320.00 | 2.83 | 3.50 | 3.17 | 3.10 | -2.50 | -44.65% | 0.01 | 27 | 1,736 | 0.26 | -0.36 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 322.50 | 3.60 | 4.35 | 3.98 | 3.90 | -2.78 | -41.62% | 0.01 | 83 | 271 | 0.25 | -0.43 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 325.00 | 4.70 | 5.60 | 5.15 | 5.25 | -2.90 | -35.59% | 0.02 | 61 | 1,456 | 0.25 | -0.50 | 0.03 | -0.30 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 327.50 | 5.90 | 6.85 | 6.38 | 6.20 | -3.77 | -37.82% | 0.02 | 3 | 299 | 0.24 | -0.58 | 0.03 | -0.29 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 330.00 | 7.10 | 8.55 | 7.83 | 8.20 | -0.45 | -5.21% | 0.02 | 20 | 892 | 0.23 | -0.65 | 0.03 | -0.28 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 332.50 | 8.75 | 10.40 | 9.58 | 11.43 | 0.00 | 0.00% | 0.03 | 0 | 28 | 0.23 | -0.72 | 0.03 | -0.25 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 335.00 | 10.65 | 12.30 | 11.48 | 12.24 | -3.51 | -22.29% | 0.03 | 12 | 597 | 0.22 | -0.78 | 0.02 | -0.22 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 337.50 | 12.70 | 14.50 | 13.60 | 15.55 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.22 | -0.84 | 0.02 | -0.18 | 5/28/2026 | 6/9/2026 3:59:58 PM EST |
| 340.00 | 14.85 | 16.70 | 15.78 | 15.55 | -1.60 | -9.33% | 0.05 | 1 | 697 | 0.20 | -0.88 | 0.02 | -0.15 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 342.50 | 16.85 | 19.00 | 17.93 | 13.90 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.38 | -0.92 | 0.01 | -0.12 | 5/27/2026 | 6/9/2026 3:59:58 PM EST |
| 345.00 | 19.40 | 21.35 | 20.38 | 20.75 | -4.30 | -17.17% | 0.06 | 6 | 732 | 0.40 | -0.94 | 0.01 | -0.09 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 347.50 | 21.75 | 23.75 | 22.75 | 19.10 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | -0.96 | 0.01 | -0.06 | 5/29/2026 | 6/9/2026 3:59:58 PM EST |
| 350.00 | 24.15 | 27.00 | 25.58 | 30.20 | +4.60 | +17.97% | 0.07 | 1 | 454 | 0.49 | -0.97 | 0.01 | -0.05 | 6/9/2026 | 6/9/2026 3:59:58 PM EST |
| 352.50 | 26.45 | 29.35 | 27.90 | 28.26 | % | 0.08 | 2 | 0 | 0.51 | -0.98 | 0.00 | -0.03 | 6/9/2026 | 6/9/2026 3:59:58 PM EST | |
| 355.00 | 29.05 | 32.05 | 30.55 | 34.93 | 0.00 | 0.00% | 0.09 | 0 | 35 | 0.54 | -0.99 | 0.00 | -0.02 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 360.00 | 34.10 | 37.15 | 35.63 | 39.93 | 0.00 | 0.00% | 0.10 | 0 | 58 | 0.60 | -1.00 | 0.00 | -0.01 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 365.00 | 38.95 | 42.05 | 40.50 | 46.60 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.65 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 370.00 | 43.95 | 47.05 | 45.50 | 51.58 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.71 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 375.00 | 48.15 | 52.05 | 50.10 | 56.50 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.76 | -1.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 3:59:58 PM EST |
| 380.00 | 53.15 | 57.05 | 55.10 | % | 0.14 | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 385.00 | 58.15 | 62.05 | 60.10 | % | 0.16 | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 390.00 | 64.10 | 67.05 | 65.58 | 67.95 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/9/2026 3:59:58 PM EST |
| 395.00 | 69.10 | 72.05 | 70.58 | % | 0.18 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 400.00 | 73.90 | 77.05 | 75.48 | 79.25 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 3:59:58 PM EST |
| 405.00 | 79.10 | 82.05 | 80.58 | % | 0.20 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 410.00 | 84.05 | 87.05 | 85.55 | % | 0.21 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 415.00 | 88.15 | 92.05 | 90.10 | % | 0.22 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 420.00 | 93.15 | 97.05 | 95.10 | % | 0.23 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 425.00 | 98.15 | 102.05 | 100.10 | % | 0.24 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 430.00 | 103.15 | 107.05 | 105.10 | % | 0.24 | 0 | 0 | 1.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 435.00 | 108.15 | 112.05 | 110.10 | % | 0.25 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 440.00 | 113.15 | 117.05 | 115.10 | % | 0.26 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 445.00 | 118.15 | 122.05 | 120.10 | % | 0.27 | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 450.00 | 123.15 | 127.05 | 125.10 | % | 0.28 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 455.00 | 128.15 | 132.05 | 130.10 | % | 0.29 | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 460.00 | 133.15 | 137.00 | 135.08 | % | 0.29 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 465.00 | 138.15 | 142.05 | 140.10 | % | 0.30 | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 470.00 | 143.15 | 147.05 | 145.10 | % | 0.31 | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 475.00 | 148.00 | 152.05 | 150.03 | % | 0.32 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 480.00 | 153.15 | 157.05 | 155.10 | % | 0.32 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 485.00 | 158.15 | 162.05 | 160.10 | % | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 490.00 | 163.15 | 167.05 | 165.10 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 495.00 | 168.15 | 172.05 | 170.10 | % | 0.34 | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 500.00 | 173.15 | 177.05 | 175.10 | % | 0.35 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 505.00 | 178.15 | 182.05 | 180.10 | 179.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/9/2026 3:59:58 PM EST |
| 510.00 | 183.15 | 187.05 | 185.10 | % | 0.36 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 515.00 | 188.20 | 192.05 | 190.13 | % | 0.37 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 520.00 | 193.15 | 197.05 | 195.10 | % | 0.38 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 525.00 | 198.15 | 202.05 | 200.10 | % | 0.38 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 530.00 | 203.15 | 207.05 | 205.10 | % | 0.39 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 535.00 | 208.15 | 212.05 | 210.10 | % | 0.39 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 540.00 | 213.15 | 217.05 | 215.10 | % | 0.40 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST | |||
| 545.00 | 218.15 | 222.05 | 220.10 | % | 0.40 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 6/9/2026 3:59:58 PM EST |