Options Chain for VISA INC COM CL A (V) - $370.00 as of 6/13/2025 4:03:50 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 180.00 | 171.10 | 174.55 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 190.00 | 161.95 | 164.75 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 156.20 | 159.70 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 151.20 | 154.85 | % | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 146.20 | 149.95 | % | 0 | 0 | 1.43 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 142.00 | 144.95 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 136.30 | 139.70 | % | 0 | 0 | 1.28 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 131.30 | 134.95 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 126.30 | 130.00 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 121.30 | 125.05 | % | 0 | 0 | 1.17 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 116.30 | 120.05 | % | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 111.40 | 115.10 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 106.50 | 109.95 | % | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 101.55 | 105.10 | % | 0 | 0 | 0.98 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 96.45 | 100.05 | 116.41 | 0.00 | 0.00% | 0 | 4 | 0.93 | 1.00 | 0.00 | -0.01 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 260.00 | 91.50 | 95.30 | % | 0 | 0 | 0.91 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 86.50 | 90.05 | % | 0 | 0 | 0.84 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 270.00 | 81.60 | 85.10 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 275.00 | 76.75 | 80.10 | % | 0 | 0 | 0.75 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 280.00 | 71.90 | 75.25 | % | 0 | 0 | 0.72 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 285.00 | 66.85 | 70.15 | % | 0 | 0 | 0.65 | 0.98 | 0.00 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 290.00 | 62.05 | 65.25 | % | 0 | 0 | 0.62 | 0.97 | 0.00 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 295.00 | 57.00 | 60.55 | % | 0 | 0 | 0.60 | 0.97 | 0.00 | -0.11 | 6/13/2025 3:59:53 PM EST | |||
| 300.00 | 52.10 | 55.65 | % | 0 | 0 | 0.56 | 0.96 | 0.00 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 305.00 | 47.25 | 50.55 | % | 0 | 0 | 0.51 | 0.95 | 0.00 | -0.13 | 6/13/2025 3:59:53 PM EST | |||
| 310.00 | 42.45 | 45.95 | 56.08 | 0.00 | 0.00% | 0 | 1 | 0.50 | 0.93 | 0.00 | -0.14 | 6/2/2025 | 6/13/2025 3:59:53 PM EST |
| 315.00 | 37.60 | 41.15 | 57.07 | 0.00 | 0.00% | 0 | 4 | 0.46 | 0.92 | 0.01 | -0.16 | 6/5/2025 | 6/13/2025 3:59:53 PM EST |
| 320.00 | 34.25 | 35.70 | % | 0 | 0 | 0.32 | 0.89 | 0.01 | -0.18 | 6/13/2025 3:59:53 PM EST | |||
| 325.00 | 29.55 | 30.85 | 31.25 | % | 5 | 0 | 0.30 | 0.87 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 330.00 | 25.00 | 26.60 | % | 0 | 0 | 0.30 | 0.84 | 0.01 | -0.19 | 6/13/2025 3:59:53 PM EST | |||
| 335.00 | 20.60 | 23.20 | 19.41 | -11.57 | -37.35% | 2 | 5 | 0.27 | 0.80 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 340.00 | 16.65 | 17.75 | 17.85 | % | 20 | 0 | 0.27 | 0.75 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 345.00 | 12.70 | 14.10 | 13.35 | % | 17 | 0 | 0.24 | 0.68 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 350.00 | 9.45 | 10.00 | 9.80 | -13.60 | -58.12% | 98 | 3 | 0.23 | 0.59 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 355.00 | 6.40 | 7.10 | 6.85 | -14.65 | -68.14% | 383 | 8 | 0.22 | 0.48 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 360.00 | 4.25 | 4.60 | 4.21 | -11.59 | -73.36% | 99 | 23 | 0.21 | 0.37 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 365.00 | 2.61 | 2.75 | 2.64 | -9.94 | -79.02% | 286 | 61 | 0.21 | 0.27 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 370.00 | 1.46 | 1.96 | 1.57 | -5.58 | -78.05% | 207 | 132 | 0.21 | 0.19 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 375.00 | 0.75 | 1.11 | 0.80 | -3.67 | -82.11% | 140 | 126 | 0.20 | 0.13 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 380.00 | 0.42 | 0.70 | 0.44 | -2.20 | -83.34% | 17 | 115 | 0.21 | 0.08 | 0.01 | -0.07 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 385.00 | 0.14 | 0.60 | 0.28 | -1.12 | -80.00% | 74 | 48 | 0.21 | 0.05 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 390.00 | 0.05 | 0.61 | 0.12 | -0.47 | -79.67% | 26 | 98 | 0.22 | 0.03 | 0.00 | -0.03 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 395.00 | 0.00 | 0.52 | 0.13 | -0.16 | -55.18% | 1 | 40 | 0.29 | 0.02 | 0.00 | -0.02 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 400.00 | 0.00 | 0.27 | 0.18 | -0.03 | -14.29% | 1 | 41 | 0.28 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 405.00 | 0.00 | 0.19 | 0.12 | 0.00 | 0.00% | 0 | 45 | 0.29 | 0.00 | 0.00 | -0.01 | 6/6/2025 | 6/13/2025 3:59:53 PM EST |
| 410.00 | 0.00 | 0.45 | 0.28 | 0.00 | 0.00% | 0 | 1 | 0.35 | 0.00 | 0.00 | 0.00 | 5/23/2025 | 6/13/2025 3:59:53 PM EST |
| 415.00 | 0.00 | 0.44 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 0.44 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 0.43 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 0.00 | 0.42 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 0.42 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 0.42 | % | 0 | 0 | 0.48 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 0.10 | 0.07 | % | 2 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 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 | 0.40 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 190.00 | 0.00 | 0.40 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 0.41 | % | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 0.41 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 0.41 | % | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 0.41 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 0.31 | % | 0 | 0 | 0.97 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 0.42 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 0.29 | % | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 0.44 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 0.45 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 0.32 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 0.49 | 0.20 | % | 1 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 250.00 | 0.00 | 0.51 | 0.19 | +0.18 | +1,800.00% | 17 | 3 | 0.76 | 0.00 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 255.00 | 0.00 | 0.54 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 0.57 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 0.62 | 0.12 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.00 | 0.00 | -0.03 | 5/28/2025 | 6/13/2025 3:59:53 PM EST |
| 270.00 | 0.15 | 0.66 | 0.33 | % | 7 | 0 | 0.58 | 0.00 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 275.00 | 0.00 | 0.72 | 0.43 | +0.21 | +95.46% | 16 | 16 | 0.61 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 280.00 | 0.00 | 0.79 | 0.70 | +0.58 | +483.34% | 12 | 10 | 0.59 | -0.01 | 0.00 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 285.00 | 0.04 | 0.86 | 0.76 | +0.62 | +442.86% | 18 | 15 | 0.46 | -0.02 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 290.00 | 0.11 | 0.95 | 0.67 | +0.39 | +139.29% | 4 | 12 | 0.45 | -0.03 | 0.00 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 295.00 | 0.32 | 1.04 | 0.54 | +0.43 | +390.91% | 19 | 24 | 0.46 | -0.03 | 0.00 | -0.11 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 300.00 | 0.39 | 1.15 | 0.66 | +0.49 | +288.24% | 37 | 35 | 0.43 | -0.04 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 305.00 | 0.74 | 1.14 | 0.90 | +0.76 | +542.86% | 20 | 28 | 0.42 | -0.05 | 0.00 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 310.00 | 0.83 | 1.40 | 1.09 | +0.89 | +445.00% | 5 | 15 | 0.40 | -0.07 | 0.00 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 315.00 | 0.94 | 1.43 | 1.22 | +1.01 | +480.96% | 23 | 27 | 0.37 | -0.08 | 0.01 | -0.16 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 320.00 | 1.10 | 1.50 | 1.38 | +1.04 | +305.89% | 40 | 37 | 0.34 | -0.11 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 325.00 | 1.65 | 2.10 | 1.65 | +1.27 | +334.22% | 44 | 10 | 0.33 | -0.13 | 0.01 | -0.18 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 330.00 | 1.83 | 2.57 | 2.15 | +1.60 | +290.91% | 336 | 81 | 0.31 | -0.16 | 0.01 | -0.19 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 335.00 | 2.47 | 2.99 | 2.64 | +2.08 | +371.43% | 123 | 14 | 0.29 | -0.20 | 0.01 | -0.20 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 340.00 | 3.20 | 3.65 | 3.55 | +2.82 | +386.31% | 202 | 33 | 0.26 | -0.25 | 0.01 | -0.21 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 345.00 | 4.30 | 4.75 | 4.81 | +3.86 | +406.32% | 138 | 83 | 0.25 | -0.32 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 350.00 | 5.75 | 6.30 | 6.38 | +5.15 | +418.70% | 65 | 81 | 0.24 | -0.41 | 0.02 | -0.21 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 355.00 | 7.90 | 8.35 | 8.68 | +6.92 | +393.19% | 66 | 81 | 0.23 | -0.52 | 0.02 | -0.20 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 360.00 | 10.50 | 11.40 | 13.02 | +10.67 | +454.05% | 41 | 97 | 0.22 | -0.63 | 0.02 | -0.18 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 365.00 | 13.80 | 14.80 | 15.00 | +11.70 | +354.55% | 14 | 54 | 0.21 | -0.73 | 0.02 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 370.00 | 17.60 | 18.85 | 19.08 | +14.13 | +285.46% | 9 | 32 | 0.20 | -0.81 | 0.02 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 375.00 | 21.95 | 23.95 | 23.14 | +15.94 | +221.39% | 2 | 49 | 0.27 | -0.87 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 380.00 | 26.05 | 28.65 | 8.70 | 0.00 | 0.00% | 0 | 44 | 0.34 | -0.92 | 0.01 | -0.07 | 6/11/2025 | 6/13/2025 3:59:53 PM EST |
| 385.00 | 30.90 | 34.20 | 28.30 | +14.40 | +103.60% | 2 | 3 | 0.37 | -0.95 | 0.01 | -0.05 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 390.00 | 35.95 | 39.30 | 27.00 | 0.00 | 0.00% | 0 | 0 | 0.41 | -0.97 | 0.00 | -0.03 | 6/9/2025 | 6/13/2025 3:59:53 PM EST |
| 395.00 | 40.95 | 44.30 | % | 0 | 0 | 0.44 | -0.98 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 45.90 | 49.30 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 405.00 | 50.90 | 54.30 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 55.95 | 59.30 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 60.90 | 63.55 | % | 0 | 0 | 0.56 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 65.95 | 69.30 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 70.90 | 74.25 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 75.90 | 79.30 | % | 0 | 0 | 0.65 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 435.00 | 80.90 | 84.30 | % | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 440.00 | 85.90 | 89.25 | % | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 445.00 | 90.90 | 93.55 | % | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |