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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 161.85 | 165.20 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 156.90 | 160.45 | % | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 152.00 | 155.45 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 147.00 | 150.50 | % | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 142.00 | 145.50 | % | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 137.15 | 140.60 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 132.25 | 136.05 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 127.30 | 130.60 | % | 0 | 0 | 0.76 | 1.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 122.35 | 125.80 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 117.30 | 121.00 | % | 0 | 0 | 0.70 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 112.50 | 115.95 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 107.50 | 111.05 | % | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 102.55 | 106.15 | % | 0 | 0 | 0.64 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 97.65 | 101.25 | % | 0 | 0 | 0.61 | 0.99 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 92.80 | 96.50 | % | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 88.05 | 91.50 | % | 0 | 0 | 0.57 | 0.99 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 270.00 | 83.05 | 86.65 | % | 0 | 0 | 0.55 | 0.98 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 275.00 | 78.20 | 82.00 | % | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 280.00 | 73.50 | 77.05 | % | 0 | 0 | 0.51 | 0.97 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 285.00 | 68.55 | 72.10 | % | 0 | 0 | 0.48 | 0.96 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 290.00 | 63.80 | 67.60 | % | 0 | 0 | 0.47 | 0.95 | 0.00 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 295.00 | 59.05 | 62.85 | % | 0 | 0 | 0.45 | 0.92 | 0.00 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 300.00 | 54.50 | 57.95 | % | 0 | 0 | 0.42 | 0.90 | 0.00 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 305.00 | 50.50 | 52.85 | 54.00 | % | 1 | 0 | 0.32 | 0.90 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 310.00 | 45.45 | 48.65 | % | 0 | 0 | 0.31 | 0.88 | 0.00 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 315.00 | 40.85 | 44.40 | % | 0 | 0 | 0.30 | 0.85 | 0.01 | -0.13 | 6/13/2025 3:59:53 PM EST | |||
| 320.00 | 36.40 | 39.80 | % | 0 | 0 | 0.29 | 0.83 | 0.01 | -0.14 | 6/13/2025 3:59:53 PM EST | |||
| 325.00 | 32.15 | 35.40 | % | 0 | 0 | 0.28 | 0.80 | 0.01 | -0.14 | 6/13/2025 3:59:53 PM EST | |||
| 330.00 | 28.85 | 30.95 | 29.15 | % | 10 | 0 | 0.28 | 0.77 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 335.00 | 24.95 | 26.90 | 26.85 | % | 13 | 0 | 0.28 | 0.73 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 340.00 | 20.75 | 23.95 | % | 0 | 0 | 0.27 | 0.68 | 0.01 | -0.15 | 6/13/2025 3:59:53 PM EST | |||
| 345.00 | 18.00 | 19.65 | 17.50 | % | 1 | 0 | 0.26 | 0.63 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 350.00 | 14.60 | 16.45 | 15.50 | % | 36 | 0 | 0.25 | 0.58 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 355.00 | 12.10 | 14.10 | 12.85 | % | 13 | 0 | 0.25 | 0.52 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 360.00 | 9.10 | 10.70 | 8.50 | % | 13 | 0 | 0.24 | 0.45 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 365.00 | 6.45 | 8.40 | 7.15 | -9.85 | -57.95% | 4 | 1 | 0.23 | 0.38 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 370.00 | 5.25 | 6.70 | 5.81 | -8.09 | -58.21% | 14 | 1 | 0.23 | 0.32 | 0.01 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 375.00 | 4.00 | 5.25 | 4.60 | -5.96 | -56.44% | 6 | 5 | 0.22 | 0.26 | 0.01 | -0.10 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 380.00 | 2.96 | 3.60 | 3.30 | -5.20 | -61.18% | 1 | 10 | 0.22 | 0.21 | 0.01 | -0.09 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 385.00 | 1.75 | 3.15 | 2.30 | -4.20 | -64.62% | 16 | 34 | 0.22 | 0.16 | 0.01 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST |
| 390.00 | 0.03 | 3.05 | % | 0 | 0 | 0.26 | 0.13 | 0.01 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 395.00 | 0.00 | 2.81 | % | 0 | 0 | 0.28 | 0.10 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 0.42 | 2.78 | 0.55 | % | 20 | 0 | 0.24 | 0.07 | 0.00 | -0.04 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 405.00 | 0.00 | 2.64 | % | 0 | 0 | 0.31 | 0.05 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 0.00 | 2.51 | % | 0 | 0 | 0.33 | 0.04 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 0.00 | 2.40 | % | 0 | 0 | 0.34 | 0.03 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 0.00 | 2.33 | % | 0 | 0 | 0.36 | 0.02 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 0.00 | 2.27 | 2.28 | % | 2 | 0 | 0.37 | 0.01 | 0.00 | -0.01 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 430.00 | 0.00 | 2.23 | % | 0 | 0 | 0.39 | 0.01 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 435.00 | 0.00 | 2.21 | % | 0 | 0 | 0.40 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 440.00 | 0.00 | 2.19 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 445.00 | 0.00 | 2.17 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.00 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 195.00 | 0.00 | 2.16 | % | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 200.00 | 0.00 | 2.17 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 205.00 | 0.00 | 2.18 | % | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 210.00 | 0.00 | 2.18 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 215.00 | 0.00 | 2.20 | % | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 220.00 | 0.00 | 2.22 | % | 0 | 0 | 0.84 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 225.00 | 0.00 | 2.23 | % | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 230.00 | 0.00 | 2.26 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 235.00 | 0.00 | 2.29 | % | 0 | 0 | 0.75 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 240.00 | 0.00 | 2.32 | % | 0 | 0 | 0.72 | 0.00 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 245.00 | 0.00 | 2.37 | % | 0 | 0 | 0.69 | 0.00 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 250.00 | 0.00 | 2.45 | % | 0 | 0 | 0.67 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 255.00 | 0.00 | 2.52 | % | 0 | 0 | 0.64 | -0.01 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 260.00 | 0.00 | 1.55 | % | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 265.00 | 0.00 | 2.69 | % | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 270.00 | 0.00 | 2.79 | % | 0 | 0 | 0.57 | -0.02 | 0.00 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 275.00 | 0.00 | 2.90 | % | 0 | 0 | 0.54 | -0.02 | 0.00 | -0.06 | 6/13/2025 3:59:53 PM EST | |||
| 280.00 | 0.00 | 2.84 | % | 0 | 0 | 0.51 | -0.03 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 285.00 | 0.00 | 3.05 | % | 0 | 0 | 0.49 | -0.04 | 0.00 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 290.00 | 0.00 | 2.71 | 2.40 | % | 7 | 0 | 0.45 | -0.05 | 0.00 | -0.08 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 295.00 | 1.06 | 2.56 | % | 0 | 0 | 0.37 | -0.08 | 0.00 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 300.00 | 0.48 | 2.73 | 2.12 | % | 15 | 0 | 0.32 | -0.10 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 305.00 | 1.90 | 3.05 | 2.21 | % | 1 | 0 | 0.35 | -0.10 | 0.00 | -0.12 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 310.00 | 2.03 | 3.65 | % | 0 | 0 | 0.34 | -0.12 | 0.00 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 315.00 | 2.25 | 4.15 | 4.40 | % | 16 | 0 | 0.32 | -0.15 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 320.00 | 3.25 | 4.50 | 4.00 | % | 19 | 0 | 0.31 | -0.17 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 325.00 | 3.50 | 5.95 | 4.56 | % | 20 | 0 | 0.31 | -0.20 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 330.00 | 4.75 | 6.20 | 5.46 | % | 90 | 0 | 0.29 | -0.23 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 335.00 | 5.65 | 7.25 | 6.25 | % | 4 | 0 | 0.28 | -0.27 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 340.00 | 7.00 | 8.90 | 8.09 | % | 24 | 0 | 0.28 | -0.32 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 345.00 | 8.35 | 10.10 | 8.69 | % | 84 | 0 | 0.27 | -0.37 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 350.00 | 10.20 | 11.75 | 12.17 | % | 7 | 0 | 0.26 | -0.42 | 0.01 | -0.15 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 355.00 | 12.00 | 14.85 | % | 0 | 0 | 0.26 | -0.48 | 0.01 | -0.15 | 6/13/2025 3:59:53 PM EST | |||
| 360.00 | 14.60 | 16.25 | 14.47 | % | 3 | 0 | 0.24 | -0.55 | 0.01 | -0.14 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 365.00 | 17.30 | 19.20 | 17.31 | % | 1 | 0 | 0.23 | -0.62 | 0.01 | -0.13 | 6/13/2025 | 6/13/2025 3:59:53 PM EST | |
| 370.00 | 20.60 | 22.55 | % | 0 | 0 | 0.23 | -0.68 | 0.01 | -0.12 | 6/13/2025 3:59:53 PM EST | |||
| 375.00 | 23.75 | 26.30 | % | 0 | 0 | 0.22 | -0.74 | 0.01 | -0.10 | 6/13/2025 3:59:53 PM EST | |||
| 380.00 | 27.50 | 30.90 | % | 0 | 0 | 0.22 | -0.79 | 0.01 | -0.09 | 6/13/2025 3:59:53 PM EST | |||
| 385.00 | 31.75 | 35.20 | % | 0 | 0 | 0.28 | -0.84 | 0.01 | -0.08 | 6/13/2025 3:59:53 PM EST | |||
| 390.00 | 36.10 | 39.65 | % | 0 | 0 | 0.30 | -0.87 | 0.01 | -0.07 | 6/13/2025 3:59:53 PM EST | |||
| 395.00 | 40.90 | 44.40 | % | 0 | 0 | 0.31 | -0.90 | 0.01 | -0.05 | 6/13/2025 3:59:53 PM EST | |||
| 400.00 | 45.85 | 49.25 | % | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.04 | 6/13/2025 3:59:53 PM EST | |||
| 405.00 | 50.65 | 54.25 | % | 0 | 0 | 0.35 | -0.95 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 410.00 | 55.95 | 59.25 | % | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 6/13/2025 3:59:53 PM EST | |||
| 415.00 | 60.90 | 64.25 | % | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 6/13/2025 3:59:53 PM EST | |||
| 420.00 | 65.90 | 69.25 | % | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 425.00 | 70.90 | 74.25 | % | 0 | 0 | 0.43 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 430.00 | 75.30 | 79.25 | % | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 6/13/2025 3:59:53 PM EST | |||
| 435.00 | 80.50 | 84.20 | % | 0 | 0 | 0.47 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 440.00 | 85.55 | 89.25 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST | |||
| 445.00 | 90.95 | 94.25 | % | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:53 PM EST |