Options Chain for VISA INC COM CL A (V) - $323.31 as of 6/8/2026 9:39:24 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 123.95 | 127.10 | 125.53 | 126.83 | 0.00 | 0.00% | 0.63 | 0 | 8 | 0.67 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 205.00 | 118.85 | 122.25 | 120.55 | % | 0.59 | 0 | 0 | 0.67 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 210.00 | 114.05 | 117.20 | 115.63 | % | 0.55 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 215.00 | 108.90 | 112.35 | 110.63 | % | 0.51 | 0 | 0 | 0.60 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 220.00 | 104.20 | 107.45 | 105.83 | % | 0.48 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 225.00 | 99.25 | 102.55 | 100.90 | % | 0.45 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST | |||
| 230.00 | 94.15 | 97.55 | 95.85 | 95.21 | 0.00 | 0.00% | 0.42 | 0 | 1 | 0.54 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 235.00 | 89.30 | 92.70 | 91.00 | % | 0.39 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 240.00 | 84.75 | 87.80 | 86.28 | 79.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.48 | 0.98 | 0.00 | -0.03 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 245.00 | 80.10 | 82.70 | 81.40 | 68.35 | 0.00 | 0.00% | 0.33 | 0 | 3 | 0.42 | 0.97 | 0.00 | -0.04 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 250.00 | 75.45 | 77.90 | 76.68 | 69.37 | 0.00 | 0.00% | 0.31 | 0 | 19 | 0.41 | 0.96 | 0.00 | -0.04 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 255.00 | 70.40 | 73.05 | 71.73 | 59.85 | 0.00 | 0.00% | 0.28 | 0 | 2 | 0.40 | 0.96 | 0.00 | -0.05 | 4/27/2026 | 6/5/2026 3:59:59 PM EST |
| 260.00 | 65.65 | 68.25 | 66.95 | % | 0.26 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 265.00 | 61.05 | 63.50 | 62.28 | % | 0.24 | 0 | 0 | 0.36 | 0.93 | 0.00 | -0.06 | 6/5/2026 3:59:59 PM EST | |||
| 270.00 | 56.35 | 58.80 | 57.58 | 47.14 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.31 | 0.92 | 0.00 | -0.06 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 275.00 | 51.75 | 54.15 | 52.95 | 51.25 | 0.00 | 0.00% | 0.19 | 0 | 16 | 0.31 | 0.90 | 0.00 | -0.07 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 280.00 | 47.40 | 49.85 | 48.63 | 46.45 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.31 | 0.88 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 285.00 | 43.10 | 45.20 | 44.15 | 43.04 | 0.00 | 0.00% | 0.15 | 0 | 110 | 0.30 | 0.86 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 290.00 | 38.95 | 41.00 | 39.98 | 37.70 | 0.00 | 0.00% | 0.14 | 0 | 20 | 0.29 | 0.83 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 295.00 | 34.85 | 36.85 | 35.85 | 34.55 | 0.00 | 0.00% | 0.12 | 0 | 78 | 0.29 | 0.80 | 0.01 | -0.09 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 300.00 | 31.00 | 32.75 | 31.88 | 32.22 | 0.00 | 0.00% | 0.11 | 0 | 56 | 0.28 | 0.76 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 305.00 | 27.45 | 29.20 | 28.33 | 27.70 | 0.00 | 0.00% | 0.09 | 0 | 7 | 0.28 | 0.72 | 0.01 | -0.10 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 310.00 | 23.95 | 25.60 | 24.78 | 25.35 | 0.00 | 0.00% | 0.08 | 0 | 88 | 0.27 | 0.68 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 315.00 | 20.85 | 22.25 | 21.55 | 21.20 | 0.00 | 0.00% | 0.07 | 0 | 286 | 0.27 | 0.63 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 320.00 | 17.85 | 19.20 | 18.53 | 18.95 | 0.00 | 0.00% | 0.06 | 0 | 222 | 0.26 | 0.58 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 325.00 | 15.25 | 16.30 | 15.78 | 15.65 | 0.00 | 0.00% | 0.05 | 0 | 185 | 0.26 | 0.53 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 330.00 | 12.80 | 13.70 | 13.25 | 12.95 | 0.00 | 0.00% | 0.04 | 0 | 340 | 0.26 | 0.48 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 335.00 | 10.70 | 11.50 | 11.10 | 11.05 | 0.00 | 0.00% | 0.03 | 0 | 313 | 0.25 | 0.42 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 340.00 | 8.80 | 9.25 | 9.03 | 9.44 | 0.00 | 0.00% | 0.03 | 0 | 920 | 0.25 | 0.37 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 345.00 | 7.15 | 7.65 | 7.40 | 7.49 | 0.00 | 0.00% | 0.02 | 0 | 4,436 | 0.25 | 0.32 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 350.00 | 5.80 | 6.50 | 6.15 | 5.90 | 0.00 | 0.00% | 0.02 | 0 | 734 | 0.25 | 0.28 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 355.00 | 4.65 | 5.30 | 4.98 | 4.84 | 0.00 | 0.00% | 0.01 | 0 | 358 | 0.25 | 0.24 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 360.00 | 3.70 | 4.35 | 4.03 | 4.25 | 0.00 | 0.00% | 0.01 | 0 | 428 | 0.25 | 0.20 | 0.01 | -0.07 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 365.00 | 3.00 | 3.55 | 3.28 | 3.35 | 0.00 | 0.00% | 0.01 | 0 | 1,163 | 0.25 | 0.17 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 370.00 | 2.34 | 2.93 | 2.64 | 2.83 | 0.00 | 0.00% | 0.01 | 0 | 1,240 | 0.25 | 0.14 | 0.01 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 375.00 | 1.81 | 2.50 | 2.16 | 2.10 | 0.00 | 0.00% | 0.01 | 0 | 1,526 | 0.25 | 0.12 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 380.00 | 1.49 | 2.01 | 1.75 | 1.70 | 0.00 | 0.00% | 0.00 | 0 | 135 | 0.25 | 0.10 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 385.00 | 1.14 | 1.60 | 1.37 | 1.33 | 0.00 | 0.00% | 0.00 | 0 | 47 | 0.25 | 0.08 | 0.00 | -0.04 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 390.00 | 0.89 | 1.32 | 1.11 | 1.18 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.25 | 0.07 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 395.00 | 0.70 | 1.20 | 0.95 | 0.84 | 0.00 | 0.00% | 0.00 | 0 | 114 | 0.26 | 0.06 | 0.00 | -0.03 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 400.00 | 0.52 | 1.04 | 0.78 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.26 | 0.05 | 0.00 | -0.03 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 405.00 | 0.39 | 0.87 | 0.63 | 0.61 | 0.00 | 0.00% | 0.00 | 0 | 92 | 0.26 | 0.04 | 0.00 | -0.02 | 6/5/2026 | 6/5/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 200.00 | 0.00 | 2.05 | 1.03 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.69 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/5/2026 3:59:59 PM EST |
| 205.00 | 0.00 | 0.57 | 0.29 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.53 | 0.00 | 0.00 | -0.01 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 210.00 | 0.00 | 0.57 | 0.29 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.51 | 0.00 | 0.00 | -0.01 | 4/29/2026 | 6/5/2026 3:59:59 PM EST |
| 215.00 | 0.05 | 0.44 | 0.25 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.40 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 6/5/2026 3:59:59 PM EST |
| 220.00 | 0.00 | 0.63 | 0.32 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.47 | -0.01 | 0.00 | -0.02 | 4/28/2026 | 6/5/2026 3:59:59 PM EST |
| 225.00 | 0.00 | 0.68 | 0.34 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.45 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 6/5/2026 3:59:59 PM EST |
| 230.00 | 0.00 | 0.74 | 0.37 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.43 | -0.01 | 0.00 | -0.02 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 235.00 | 0.00 | 0.64 | 0.32 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 19 | 0.40 | -0.01 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 240.00 | 0.20 | 0.71 | 0.46 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 46 | 0.34 | -0.02 | 0.00 | -0.03 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 245.00 | 0.34 | 0.70 | 0.52 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 62 | 0.33 | -0.03 | 0.00 | -0.04 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 250.00 | 0.41 | 0.85 | 0.63 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.32 | -0.04 | 0.00 | -0.04 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 255.00 | 0.65 | 0.99 | 0.82 | 0.81 | 0.00 | 0.00% | 0.00 | 0 | 100 | 0.32 | -0.04 | 0.00 | -0.05 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 260.00 | 0.74 | 1.13 | 0.94 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.30 | -0.06 | 0.00 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 265.00 | 1.06 | 1.53 | 1.30 | 1.42 | 0.00 | 0.00% | 0.00 | 0 | 446 | 0.31 | -0.07 | 0.00 | -0.06 | 6/4/2026 | 6/5/2026 3:59:59 PM EST |
| 270.00 | 1.38 | 1.75 | 1.57 | 1.77 | 0.00 | 0.00% | 0.01 | 0 | 156 | 0.30 | -0.08 | 0.00 | -0.06 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 275.00 | 1.78 | 2.23 | 2.01 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 136 | 0.29 | -0.10 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 280.00 | 2.24 | 2.80 | 2.52 | 2.63 | 0.00 | 0.00% | 0.01 | 0 | 913 | 0.29 | -0.12 | 0.00 | -0.07 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 285.00 | 2.90 | 3.35 | 3.13 | 3.15 | 0.00 | 0.00% | 0.01 | 0 | 607 | 0.28 | -0.14 | 0.01 | -0.08 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 290.00 | 3.55 | 4.05 | 3.80 | 3.74 | 0.00 | 0.00% | 0.01 | 0 | 381 | 0.28 | -0.17 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 295.00 | 4.55 | 4.95 | 4.75 | 4.65 | 0.00 | 0.00% | 0.02 | 0 | 347 | 0.27 | -0.20 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 300.00 | 5.55 | 6.10 | 5.83 | 5.88 | 0.00 | 0.00% | 0.02 | 0 | 594 | 0.27 | -0.24 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 305.00 | 6.85 | 7.40 | 7.13 | 7.01 | 0.00 | 0.00% | 0.02 | 0 | 600 | 0.27 | -0.28 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 310.00 | 8.30 | 8.95 | 8.63 | 8.52 | 0.00 | 0.00% | 0.03 | 0 | 612 | 0.26 | -0.32 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 315.00 | 10.05 | 10.65 | 10.35 | 9.89 | 0.00 | 0.00% | 0.03 | 0 | 1,005 | 0.26 | -0.37 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 320.00 | 12.05 | 12.70 | 12.38 | 12.17 | 0.00 | 0.00% | 0.04 | 0 | 1,275 | 0.25 | -0.42 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 325.00 | 14.30 | 14.95 | 14.63 | 14.20 | 0.00 | 0.00% | 0.05 | 0 | 540 | 0.25 | -0.47 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 330.00 | 16.85 | 17.60 | 17.23 | 17.43 | 0.00 | 0.00% | 0.05 | 0 | 3,105 | 0.25 | -0.52 | 0.01 | -0.11 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 335.00 | 19.60 | 20.40 | 20.00 | 20.11 | 0.00 | 0.00% | 0.06 | 0 | 166 | 0.24 | -0.58 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 340.00 | 22.60 | 23.60 | 23.10 | 23.22 | 0.00 | 0.00% | 0.07 | 0 | 71 | 0.24 | -0.63 | 0.01 | -0.10 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 345.00 | 25.65 | 27.25 | 26.45 | 34.35 | 0.00 | 0.00% | 0.08 | 0 | 49 | 0.24 | -0.68 | 0.01 | -0.09 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 350.00 | 29.20 | 30.90 | 30.05 | 28.75 | 0.00 | 0.00% | 0.09 | 0 | 37 | 0.23 | -0.72 | 0.01 | -0.09 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 355.00 | 33.00 | 34.80 | 33.90 | 44.61 | 0.00 | 0.00% | 0.10 | 0 | 6 | 0.23 | -0.76 | 0.01 | -0.08 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 360.00 | 36.95 | 39.00 | 37.98 | 47.25 | 0.00 | 0.00% | 0.11 | 0 | 13 | 0.23 | -0.80 | 0.01 | -0.07 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 365.00 | 41.10 | 43.40 | 42.25 | 44.40 | 0.00 | 0.00% | 0.12 | 0 | 30 | 0.22 | -0.83 | 0.01 | -0.06 | 6/1/2026 | 6/5/2026 3:59:59 PM EST |
| 370.00 | 45.55 | 47.85 | 46.70 | 56.70 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.21 | -0.86 | 0.01 | -0.06 | 6/3/2026 | 6/5/2026 3:59:59 PM EST |
| 375.00 | 50.10 | 52.50 | 51.30 | % | 0.14 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.05 | 6/5/2026 3:59:59 PM EST | |||
| 380.00 | 54.75 | 57.45 | 56.10 | 51.98 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.31 | -0.90 | 0.00 | -0.05 | 5/20/2026 | 6/5/2026 3:59:59 PM EST |
| 385.00 | 59.60 | 62.40 | 61.00 | % | 0.16 | 0 | 0 | 0.32 | -0.92 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 390.00 | 64.25 | 67.45 | 65.85 | % | 0.17 | 0 | 0 | 0.34 | -0.93 | 0.00 | -0.04 | 6/5/2026 3:59:59 PM EST | |||
| 395.00 | 69.25 | 72.85 | 71.05 | % | 0.18 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 400.00 | 74.20 | 77.80 | 76.00 | % | 0.19 | 0 | 0 | 0.37 | -0.95 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 405.00 | 79.25 | 82.40 | 80.83 | % | 0.20 | 0 | 0 | 0.38 | -0.96 | 0.00 | -0.02 | 6/5/2026 3:59:59 PM EST |