Options Chain for VISA INC COM CL A (V) - $318.80 as of 5/7/2026 12:35:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 70.60 | 74.40 | 72.50 | % | 0.29 | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 255.00 | 65.65 | 69.50 | 67.58 | % | 0.27 | 0 | 0 | 0.50 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:56 PM EST | |||
| 260.00 | 61.30 | 64.60 | 62.95 | % | 0.24 | 0 | 0 | 0.47 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:56 PM EST | |||
| 265.00 | 56.50 | 59.75 | 58.13 | % | 0.22 | 0 | 0 | 0.44 | 0.99 | 0.00 | -0.02 | 5/7/2026 3:59:56 PM EST | |||
| 270.00 | 51.60 | 54.90 | 53.25 | % | 0.20 | 0 | 0 | 0.41 | 0.98 | 0.00 | -0.03 | 5/7/2026 3:59:56 PM EST | |||
| 275.00 | 46.80 | 50.15 | 48.48 | % | 0.18 | 0 | 0 | 0.39 | 0.97 | 0.00 | -0.03 | 5/7/2026 3:59:56 PM EST | |||
| 280.00 | 42.35 | 45.40 | 43.88 | % | 0.16 | 0 | 0 | 0.28 | 0.95 | 0.00 | -0.04 | 5/7/2026 3:59:56 PM EST | |||
| 285.00 | 37.15 | 40.80 | 38.98 | % | 0.14 | 0 | 0 | 0.26 | 0.92 | 0.00 | -0.05 | 5/7/2026 3:59:56 PM EST | |||
| 290.00 | 33.00 | 36.25 | 34.63 | % | 0.12 | 0 | 0 | 0.20 | 0.90 | 0.01 | -0.08 | 5/7/2026 3:59:56 PM EST | |||
| 295.00 | 28.30 | 31.85 | 30.08 | % | 0.10 | 0 | 0 | 0.22 | 0.86 | 0.01 | -0.09 | 5/7/2026 3:59:56 PM EST | |||
| 300.00 | 24.20 | 27.65 | 25.93 | % | 0.09 | 0 | 0 | 0.22 | 0.82 | 0.01 | -0.10 | 5/7/2026 3:59:56 PM EST | |||
| 305.00 | 20.50 | 23.70 | 22.10 | % | 0.07 | 0 | 0 | 0.23 | 0.76 | 0.01 | -0.11 | 5/7/2026 3:59:56 PM EST | |||
| 310.00 | 16.90 | 20.05 | 18.48 | % | 0.06 | 0 | 0 | 0.23 | 0.70 | 0.01 | -0.12 | 5/7/2026 3:59:56 PM EST | |||
| 315.00 | 13.85 | 16.70 | 15.28 | % | 0.05 | 0 | 0 | 0.23 | 0.64 | 0.01 | -0.12 | 5/7/2026 3:59:56 PM EST | |||
| 320.00 | 10.75 | 13.90 | 12.33 | % | 0.04 | 0 | 0 | 0.22 | 0.56 | 0.01 | -0.12 | 5/7/2026 3:59:56 PM EST | |||
| 325.00 | 8.10 | 11.25 | 9.68 | 9.70 | % | 0.03 | 1 | 0 | 0.22 | 0.49 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 330.00 | 5.65 | 9.10 | 7.38 | 6.98 | % | 0.02 | 4 | 0 | 0.22 | 0.41 | 0.02 | -0.11 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 335.00 | 3.70 | 7.35 | 5.53 | % | 0.02 | 0 | 0 | 0.21 | 0.34 | 0.01 | -0.10 | 5/7/2026 3:59:56 PM EST | |||
| 340.00 | 2.15 | 5.95 | 4.05 | 3.63 | % | 0.01 | 2 | 0 | 0.21 | 0.27 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 345.00 | 0.95 | 4.90 | 2.93 | % | 0.01 | 0 | 0 | 0.21 | 0.21 | 0.01 | -0.08 | 5/7/2026 3:59:56 PM EST | |||
| 350.00 | 0.22 | 3.00 | 1.61 | 2.08 | % | 0.00 | 2 | 0 | 0.18 | 0.15 | 0.01 | -0.06 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 355.00 | 0.00 | 3.60 | 1.80 | % | 0.01 | 0 | 0 | 0.29 | 0.11 | 0.01 | -0.05 | 5/7/2026 3:59:56 PM EST | |||
| 360.00 | 0.00 | 3.20 | 1.60 | % | 0.00 | 0 | 0 | 0.30 | 0.08 | 0.01 | -0.04 | 5/7/2026 3:59:56 PM EST | |||
| 365.00 | 0.00 | 2.90 | 1.45 | % | 0.00 | 0 | 0 | 0.31 | 0.06 | 0.00 | -0.03 | 5/7/2026 3:59:56 PM EST | |||
| 370.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.02 | 5/7/2026 3:59:56 PM EST | |||
| 375.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.34 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 380.00 | 0.00 | 2.42 | 1.21 | % | 0.00 | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 385.00 | 0.00 | 1.05 | 0.53 | 0.25 | % | 0.00 | 2 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 390.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.39 | 0.01 | 0.00 | 0.00 | 5/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 250.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.52 | 0.00 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 255.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.49 | -0.01 | 0.00 | -0.02 | 5/7/2026 3:59:56 PM EST | |||
| 260.00 | 0.00 | 2.39 | 1.20 | 0.40 | % | 0.00 | 2 | 0 | 0.46 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 265.00 | 0.00 | 1.21 | 0.61 | 0.47 | % | 0.00 | 2 | 0 | 0.36 | -0.01 | 0.00 | -0.02 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 270.00 | 0.00 | 2.65 | 1.33 | % | 0.00 | 0 | 0 | 0.41 | -0.02 | 0.00 | -0.03 | 5/7/2026 3:59:56 PM EST | |||
| 275.00 | 0.00 | 2.84 | 1.42 | % | 0.01 | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.03 | 5/7/2026 3:59:56 PM EST | |||
| 280.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.37 | -0.05 | 0.00 | -0.04 | 5/7/2026 3:59:56 PM EST | |||
| 285.00 | 0.00 | 3.45 | 1.73 | % | 0.01 | 0 | 0 | 0.35 | -0.08 | 0.00 | -0.05 | 5/7/2026 3:59:56 PM EST | |||
| 290.00 | 0.03 | 3.75 | 1.89 | % | 0.01 | 0 | 0 | 0.22 | -0.10 | 0.01 | -0.08 | 5/7/2026 3:59:56 PM EST | |||
| 295.00 | 0.31 | 4.30 | 2.31 | 2.32 | % | 0.01 | 5 | 0 | 0.23 | -0.14 | 0.01 | -0.09 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 300.00 | 2.16 | 4.95 | 3.56 | 3.10 | % | 0.01 | 4 | 0 | 0.25 | -0.18 | 0.01 | -0.10 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 305.00 | 2.27 | 6.00 | 4.14 | 4.07 | % | 0.01 | 5 | 0 | 0.23 | -0.24 | 0.01 | -0.11 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 310.00 | 3.40 | 7.55 | 5.48 | % | 0.02 | 0 | 0 | 0.23 | -0.30 | 0.01 | -0.12 | 5/7/2026 3:59:56 PM EST | |||
| 315.00 | 5.15 | 9.15 | 7.15 | % | 0.02 | 0 | 0 | 0.23 | -0.36 | 0.01 | -0.12 | 5/7/2026 3:59:56 PM EST | |||
| 320.00 | 7.20 | 11.15 | 9.18 | % | 0.03 | 0 | 0 | 0.22 | -0.44 | 0.01 | -0.12 | 5/7/2026 3:59:56 PM EST | |||
| 325.00 | 9.65 | 13.55 | 11.60 | 10.70 | % | 0.04 | 1 | 0 | 0.22 | -0.51 | 0.02 | -0.12 | 5/7/2026 | 5/7/2026 3:59:56 PM EST | |
| 330.00 | 12.50 | 16.65 | 14.58 | % | 0.04 | 0 | 0 | 0.22 | -0.59 | 0.02 | -0.11 | 5/7/2026 3:59:56 PM EST | |||
| 335.00 | 15.85 | 19.75 | 17.80 | % | 0.05 | 0 | 0 | 0.22 | -0.66 | 0.01 | -0.10 | 5/7/2026 3:59:56 PM EST | |||
| 340.00 | 19.50 | 23.65 | 21.58 | % | 0.06 | 0 | 0 | 0.22 | -0.73 | 0.01 | -0.09 | 5/7/2026 3:59:56 PM EST | |||
| 345.00 | 23.60 | 27.35 | 25.48 | % | 0.07 | 0 | 0 | 0.21 | -0.79 | 0.01 | -0.08 | 5/7/2026 3:59:56 PM EST | |||
| 350.00 | 27.95 | 31.45 | 29.70 | % | 0.08 | 0 | 0 | 0.26 | -0.85 | 0.01 | -0.06 | 5/7/2026 3:59:56 PM EST | |||
| 355.00 | 32.55 | 36.20 | 34.38 | % | 0.10 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.05 | 5/7/2026 3:59:56 PM EST | |||
| 360.00 | 37.30 | 40.85 | 39.08 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.04 | 5/7/2026 3:59:56 PM EST | |||
| 365.00 | 42.15 | 45.90 | 44.03 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.03 | 5/7/2026 3:59:56 PM EST | |||
| 370.00 | 47.05 | 50.70 | 48.88 | % | 0.13 | 0 | 0 | 0.34 | -0.96 | 0.00 | -0.02 | 5/7/2026 3:59:56 PM EST | |||
| 375.00 | 52.00 | 55.60 | 53.80 | % | 0.14 | 0 | 0 | 0.36 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 380.00 | 57.00 | 60.80 | 58.90 | % | 0.15 | 0 | 0 | 0.39 | -0.98 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 385.00 | 61.95 | 65.50 | 63.73 | % | 0.17 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 5/7/2026 3:59:56 PM EST | |||
| 390.00 | 66.95 | 70.60 | 68.78 | % | 0.18 | 0 | 0 | 0.43 | -0.99 | 0.00 | 0.00 | 5/7/2026 3:59:56 PM EST |