Options Chain for VISA INC COM CL A (V) - $351.27 as of 5/9/2025 3:57:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 171.65 | 174.85 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 161.75 | 164.90 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 156.80 | 159.90 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 151.80 | 155.00 | % | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 146.95 | 150.00 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 141.90 | 145.00 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 136.65 | 140.25 | % | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 220.00 | 131.65 | 135.30 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 127.10 | 130.25 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 122.10 | 125.30 | % | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 235.00 | 117.15 | 120.25 | % | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 112.20 | 115.50 | % | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 245.00 | 107.30 | 110.45 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 102.45 | 105.60 | % | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 255.00 | 97.45 | 100.70 | % | 0 | 0 | 0.62 | 1.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 92.50 | 95.75 | % | 0 | 0 | 0.59 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 265.00 | 87.60 | 90.90 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 270.00 | 82.70 | 85.85 | % | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 275.00 | 77.90 | 81.05 | % | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 280.00 | 72.95 | 76.20 | % | 0 | 0 | 0.49 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 285.00 | 68.10 | 71.35 | % | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 290.00 | 63.35 | 66.50 | % | 0 | 0 | 0.45 | 0.97 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 295.00 | 58.50 | 61.70 | % | 0 | 0 | 0.34 | 0.95 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 300.00 | 53.70 | 56.90 | % | 0 | 0 | 0.40 | 0.95 | 0.00 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 305.00 | 49.05 | 52.25 | % | 0 | 0 | 0.30 | 0.93 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 310.00 | 44.30 | 47.55 | % | 0 | 0 | 0.31 | 0.91 | 0.00 | -0.08 | 5/9/2025 3:59:53 PM EST | |||
| 315.00 | 39.75 | 42.85 | % | 0 | 0 | 0.29 | 0.89 | 0.01 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 320.00 | 35.20 | 38.50 | % | 0 | 0 | 0.28 | 0.86 | 0.01 | -0.10 | 5/9/2025 3:59:53 PM EST | |||
| 325.00 | 30.90 | 34.10 | % | 0 | 0 | 0.27 | 0.82 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 330.00 | 26.90 | 29.25 | 28.19 | 0.00 | 0.00% | 0 | 25 | 0.26 | 0.79 | 0.01 | -0.11 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 335.00 | 23.15 | 24.35 | % | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 340.00 | 18.80 | 20.55 | 20.34 | 0.00 | 0.00% | 0 | 2 | 0.23 | 0.70 | 0.01 | -0.12 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 345.00 | 14.90 | 17.25 | 16.00 | % | 3 | 0 | 0.22 | 0.64 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 350.00 | 12.85 | 13.60 | % | 0 | 0 | 0.22 | 0.57 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 355.00 | 10.00 | 10.35 | 11.70 | 0.00 | 0.00% | 0 | 6 | 0.20 | 0.50 | 0.02 | -0.12 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 360.00 | 7.25 | 8.60 | % | 0 | 0 | 0.20 | 0.43 | 0.02 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 365.00 | 5.25 | 6.00 | % | 0 | 0 | 0.19 | 0.35 | 0.02 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 370.00 | 3.50 | 4.15 | 3.88 | % | 1 | 0 | 0.18 | 0.27 | 0.01 | -0.09 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 375.00 | 2.26 | 3.00 | 2.63 | % | 1 | 0 | 0.18 | 0.21 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 380.00 | 1.26 | 2.08 | 1.79 | % | 1 | 0 | 0.17 | 0.15 | 0.01 | -0.06 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 385.00 | 0.06 | 2.34 | % | 0 | 0 | 0.16 | 0.10 | 0.01 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 390.00 | 0.05 | 1.64 | % | 0 | 0 | 0.16 | 0.07 | 0.01 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.57 | % | 0 | 0 | 0.27 | 0.05 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 400.00 | 0.12 | 0.80 | 1.50 | % | 1 | 0 | 0.18 | 0.03 | 0.00 | -0.02 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 405.00 | 0.00 | 2.32 | % | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.26 | % | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 2.21 | % | 0 | 0 | 0.34 | 0.01 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.19 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 2.17 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 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 | 2.14 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 2.15 | % | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.17 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.19 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.21 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.26 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.28 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.31 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.34 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.39 | % | 0 | 0 | 0.66 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.43 | % | 0 | 0 | 0.63 | 0.00 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 2.48 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.55 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.63 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 1.07 | % | 0 | 0 | 0.43 | -0.01 | 0.00 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 1.23 | 0.43 | 0.00 | 0.00% | 0 | 11 | 0.41 | -0.02 | 0.00 | -0.04 | 5/8/2025 | 5/9/2025 3:59:53 PM EST |
| 285.00 | 0.00 | 1.41 | % | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.04 | 5/9/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 1.63 | % | 0 | 0 | 0.39 | -0.03 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 295.00 | 0.01 | 1.88 | % | 0 | 0 | 0.27 | -0.05 | 0.00 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 300.00 | 0.00 | 2.18 | % | 0 | 0 | 0.36 | -0.05 | 0.00 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 305.00 | 0.00 | 2.53 | % | 0 | 0 | 0.35 | -0.07 | 0.00 | -0.07 | 5/9/2025 3:59:53 PM EST | |||
| 310.00 | 1.41 | 2.48 | 1.40 | % | 1 | 0 | 0.29 | -0.09 | 0.00 | -0.08 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 315.00 | 1.69 | 3.40 | % | 0 | 0 | 0.29 | -0.11 | 0.01 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 320.00 | 1.56 | 4.05 | % | 0 | 0 | 0.27 | -0.14 | 0.01 | -0.10 | 5/9/2025 3:59:53 PM EST | |||
| 325.00 | 2.42 | 3.50 | % | 0 | 0 | 0.25 | -0.18 | 0.01 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 330.00 | 2.70 | 4.30 | 3.51 | % | 1 | 0 | 0.23 | -0.21 | 0.01 | -0.11 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 335.00 | 4.55 | 5.30 | % | 0 | 0 | 0.24 | -0.25 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 340.00 | 5.60 | 6.40 | % | 0 | 0 | 0.23 | -0.30 | 0.01 | -0.12 | 5/9/2025 3:59:53 PM EST | |||
| 345.00 | 7.05 | 7.85 | % | 0 | 0 | 0.22 | -0.36 | 0.01 | -0.13 | 5/9/2025 3:59:53 PM EST | |||
| 350.00 | 8.65 | 9.50 | 9.75 | % | 1 | 0 | 0.21 | -0.43 | 0.01 | -0.13 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 355.00 | 10.60 | 11.80 | 11.90 | % | 1 | 0 | 0.21 | -0.50 | 0.02 | -0.12 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 360.00 | 13.15 | 14.30 | 14.55 | +2.25 | +18.30% | 2 | 3 | 0.20 | -0.57 | 0.02 | -0.12 | 5/9/2025 | 5/9/2025 3:59:53 PM EST |
| 365.00 | 15.30 | 17.10 | % | 0 | 0 | 0.19 | -0.65 | 0.02 | -0.11 | 5/9/2025 3:59:53 PM EST | |||
| 370.00 | 19.15 | 20.75 | % | 0 | 0 | 0.19 | -0.73 | 0.01 | -0.09 | 5/9/2025 3:59:53 PM EST | |||
| 375.00 | 22.00 | 25.75 | 24.97 | % | 1 | 0 | 0.24 | -0.79 | 0.01 | -0.08 | 5/9/2025 | 5/9/2025 3:59:53 PM EST | |
| 380.00 | 26.55 | 29.95 | % | 0 | 0 | 0.25 | -0.85 | 0.01 | -0.06 | 5/9/2025 3:59:53 PM EST | |||
| 385.00 | 31.25 | 34.50 | % | 0 | 0 | 0.26 | -0.90 | 0.01 | -0.05 | 5/9/2025 3:59:53 PM EST | |||
| 390.00 | 36.15 | 39.35 | % | 0 | 0 | 0.28 | -0.93 | 0.01 | -0.03 | 5/9/2025 3:59:53 PM EST | |||
| 395.00 | 41.05 | 44.30 | % | 0 | 0 | 0.29 | -0.95 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 400.00 | 46.30 | 49.30 | % | 0 | 0 | 0.32 | -0.97 | 0.00 | -0.02 | 5/9/2025 3:59:53 PM EST | |||
| 405.00 | 51.10 | 54.25 | % | 0 | 0 | 0.33 | -0.98 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 410.00 | 56.30 | 59.30 | % | 0 | 0 | 0.35 | -0.99 | 0.00 | -0.01 | 5/9/2025 3:59:53 PM EST | |||
| 415.00 | 61.30 | 64.30 | % | 0 | 0 | 0.37 | -0.99 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 420.00 | 66.25 | 69.30 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST | |||
| 425.00 | 71.25 | 74.30 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/9/2025 3:59:53 PM EST |