Options Chain for VISA INC COM CL A (V) - $348.20 as of 7/10/2026 1:46:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 157.60 | 161.55 | 159.58 | % | 0.84 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 195.00 | 152.75 | 156.55 | 154.65 | % | 0.79 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 200.00 | 147.65 | 151.60 | 149.63 | % | 0.75 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 205.00 | 142.70 | 146.60 | 144.65 | % | 0.71 | 0 | 0 | 0.96 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 210.00 | 137.70 | 141.65 | 139.68 | % | 0.67 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 215.00 | 132.75 | 136.80 | 134.78 | % | 0.63 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 220.00 | 127.75 | 131.70 | 129.73 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 225.00 | 122.80 | 126.85 | 124.83 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 230.00 | 117.95 | 121.75 | 119.85 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 235.00 | 112.85 | 116.80 | 114.83 | % | 0.49 | 0 | 0 | 0.71 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 240.00 | 107.90 | 111.85 | 109.88 | % | 0.46 | 0 | 0 | 0.70 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 245.00 | 102.85 | 107.00 | 104.93 | % | 0.43 | 0 | 0 | 0.66 | 1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 250.00 | 98.10 | 101.90 | 100.00 | % | 0.40 | 0 | 0 | 0.64 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 255.00 | 93.05 | 96.95 | 95.00 | % | 0.37 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 260.00 | 88.20 | 92.00 | 90.10 | % | 0.35 | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 265.00 | 83.25 | 87.00 | 85.13 | % | 0.32 | 0 | 0 | 0.55 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 270.00 | 78.20 | 82.35 | 80.28 | % | 0.30 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 275.00 | 73.25 | 77.20 | 75.23 | % | 0.27 | 0 | 0 | 0.48 | 0.99 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 280.00 | 68.35 | 72.30 | 70.33 | % | 0.25 | 0 | 0 | 0.47 | 0.98 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 285.00 | 63.45 | 67.40 | 65.43 | % | 0.23 | 0 | 0 | 0.40 | 0.98 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 290.00 | 58.60 | 62.55 | 60.58 | % | 0.21 | 0 | 0 | 0.40 | 0.96 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 295.00 | 53.70 | 57.70 | 55.70 | % | 0.19 | 0 | 0 | 0.39 | 0.94 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 300.00 | 49.00 | 52.95 | 50.98 | % | 0.17 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 305.00 | 44.30 | 48.25 | 46.28 | % | 0.15 | 0 | 0 | 0.37 | 0.90 | 0.00 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 310.00 | 39.70 | 43.70 | 41.70 | % | 0.13 | 0 | 0 | 0.28 | 0.88 | 0.01 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 315.00 | 35.45 | 39.30 | 37.38 | % | 0.12 | 0 | 0 | 0.29 | 0.86 | 0.01 | -0.09 | 7/10/2026 4:00:05 PM EST | |||
| 320.00 | 31.05 | 35.05 | 33.05 | % | 0.10 | 0 | 0 | 0.29 | 0.82 | 0.01 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 325.00 | 27.10 | 31.20 | 29.15 | % | 0.09 | 0 | 0 | 0.27 | 0.78 | 0.01 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 330.00 | 23.20 | 27.25 | 25.23 | % | 0.08 | 0 | 0 | 0.27 | 0.74 | 0.01 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 335.00 | 19.75 | 23.85 | 21.80 | % | 0.07 | 0 | 0 | 0.28 | 0.69 | 0.01 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 340.00 | 16.45 | 20.00 | 18.23 | % | 0.05 | 0 | 0 | 0.26 | 0.63 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 345.00 | 14.35 | 16.00 | 15.18 | 15.00 | % | 0.04 | 1 | 0 | 0.26 | 0.57 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 350.00 | 11.55 | 14.25 | 12.90 | % | 0.04 | 0 | 0 | 0.26 | 0.51 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 355.00 | 9.15 | 12.35 | 10.75 | 10.00 | -0.07 | -0.70% | 0.03 | 1 | 1 | 0.25 | 0.44 | 0.01 | -0.13 | 7/10/2026 | 7/10/2026 4:00:05 PM EST |
| 360.00 | 6.25 | 10.35 | 8.30 | % | 0.02 | 0 | 0 | 0.25 | 0.38 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 365.00 | 5.25 | 8.60 | 6.93 | 6.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.25 | 0.33 | 0.01 | -0.12 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 370.00 | 2.96 | 6.75 | 4.86 | % | 0.01 | 0 | 0 | 0.24 | 0.27 | 0.01 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 375.00 | 3.05 | 5.00 | 4.03 | 3.95 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.24 | 0.23 | 0.01 | -0.10 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 380.00 | 2.32 | 3.50 | 2.91 | 2.98 | % | 0.01 | 1 | 0 | 0.24 | 0.18 | 0.01 | -0.09 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 385.00 | 1.80 | 3.30 | 2.55 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | 0.15 | 0.01 | -0.08 | 7/9/2026 | 7/10/2026 4:00:05 PM EST |
| 390.00 | 1.06 | 2.91 | 1.99 | % | 0.01 | 0 | 0 | 0.25 | 0.12 | 0.01 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 395.00 | 0.01 | 3.25 | 1.63 | % | 0.00 | 0 | 0 | 0.24 | 0.09 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 400.00 | 0.19 | 2.07 | 1.13 | % | 0.00 | 0 | 0 | 0.25 | 0.07 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 405.00 | 0.00 | 2.80 | 1.40 | % | 0.00 | 0 | 0 | 0.34 | 0.06 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 410.00 | 0.00 | 2.64 | 1.32 | % | 0.00 | 0 | 0 | 0.35 | 0.04 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 415.00 | 0.00 | 2.56 | 1.28 | % | 0.00 | 0 | 0 | 0.37 | 0.03 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 420.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.39 | 0.02 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 425.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.40 | 0.02 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 0.57 | 0.29 | % | 0.00 | 0 | 0 | 0.32 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 2.36 | 1.18 | % | 0.00 | 0 | 0 | 0.45 | 0.01 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 445.00 | 0.01 | 0.40 | 0.21 | 0.45 | % | 0.00 | 5 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 190.00 | 0.00 | 1.19 | 0.60 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 195.00 | 0.02 | 0.70 | 0.36 | 0.15 | % | 0.00 | 8 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 200.00 | 0.01 | 0.69 | 0.35 | 0.15 | % | 0.00 | 6 | 0 | 0.63 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 205.00 | 0.01 | 0.97 | 0.49 | 0.05 | % | 0.00 | 2 | 0 | 0.61 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 210.00 | 0.00 | 2.22 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.34 | 1.17 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.64 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 2.47 | 1.24 | % | 0.00 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.53 | -0.01 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 2.57 | 1.29 | % | 0.00 | 0 | 0 | 0.51 | -0.01 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 2.62 | 1.31 | % | 0.00 | 0 | 0 | 0.48 | -0.02 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 2.70 | 1.35 | % | 0.00 | 0 | 0 | 0.45 | -0.02 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.65 | 0.83 | % | 0.00 | 0 | 0 | 0.37 | -0.04 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 295.00 | 0.36 | 1.45 | 0.91 | % | 0.00 | 0 | 0 | 0.29 | -0.06 | 0.00 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 300.00 | 0.78 | 1.53 | 1.16 | 1.21 | % | 0.00 | 4 | 0 | 0.29 | -0.07 | 0.00 | -0.06 | 7/10/2026 | 7/10/2026 4:00:05 PM EST | |
| 305.00 | 0.44 | 1.92 | 1.18 | % | 0.00 | 0 | 0 | 0.26 | -0.10 | 0.00 | -0.07 | 7/10/2026 4:00:05 PM EST | |||
| 310.00 | 1.12 | 3.40 | 2.26 | % | 0.01 | 0 | 0 | 0.28 | -0.12 | 0.01 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 315.00 | 1.81 | 3.85 | 2.83 | % | 0.01 | 0 | 0 | 0.28 | -0.14 | 0.01 | -0.09 | 7/10/2026 4:00:05 PM EST | |||
| 320.00 | 2.01 | 4.95 | 3.48 | % | 0.01 | 0 | 0 | 0.27 | -0.18 | 0.01 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 325.00 | 2.84 | 5.75 | 4.30 | % | 0.01 | 0 | 0 | 0.27 | -0.22 | 0.01 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 330.00 | 3.45 | 7.00 | 5.23 | % | 0.02 | 0 | 0 | 0.26 | -0.26 | 0.01 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 335.00 | 5.70 | 8.20 | 6.95 | % | 0.02 | 0 | 0 | 0.26 | -0.31 | 0.01 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 340.00 | 6.50 | 10.50 | 8.50 | % | 0.03 | 0 | 0 | 0.25 | -0.37 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 345.00 | 9.55 | 12.05 | 10.80 | % | 0.03 | 0 | 0 | 0.24 | -0.43 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 350.00 | 12.20 | 14.00 | 13.10 | % | 0.04 | 0 | 0 | 0.25 | -0.49 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 355.00 | 13.35 | 16.60 | 14.98 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 360.00 | 16.40 | 20.30 | 18.35 | % | 0.05 | 0 | 0 | 0.24 | -0.62 | 0.01 | -0.13 | 7/10/2026 4:00:05 PM EST | |||
| 365.00 | 19.50 | 23.45 | 21.48 | % | 0.06 | 0 | 0 | 0.23 | -0.67 | 0.01 | -0.12 | 7/10/2026 4:00:05 PM EST | |||
| 370.00 | 23.30 | 27.05 | 25.18 | % | 0.07 | 0 | 0 | 0.23 | -0.73 | 0.01 | -0.11 | 7/10/2026 4:00:05 PM EST | |||
| 375.00 | 27.15 | 30.90 | 29.03 | % | 0.08 | 0 | 0 | 0.23 | -0.77 | 0.01 | -0.10 | 7/10/2026 4:00:05 PM EST | |||
| 380.00 | 31.10 | 35.05 | 33.08 | % | 0.09 | 0 | 0 | 0.20 | -0.82 | 0.01 | -0.09 | 7/10/2026 4:00:05 PM EST | |||
| 385.00 | 35.75 | 39.30 | 37.53 | % | 0.10 | 0 | 0 | 0.28 | -0.85 | 0.01 | -0.08 | 7/10/2026 4:00:05 PM EST | |||
| 390.00 | 40.00 | 43.80 | 41.90 | % | 0.11 | 0 | 0 | 0.29 | -0.88 | 0.01 | -0.06 | 7/10/2026 4:00:05 PM EST | |||
| 395.00 | 44.55 | 48.50 | 46.53 | % | 0.12 | 0 | 0 | 0.30 | -0.91 | 0.01 | -0.05 | 7/10/2026 4:00:05 PM EST | |||
| 400.00 | 49.35 | 53.30 | 51.33 | % | 0.13 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 405.00 | 54.25 | 58.05 | 56.15 | % | 0.14 | 0 | 0 | 0.35 | -0.94 | 0.00 | -0.04 | 7/10/2026 4:00:05 PM EST | |||
| 410.00 | 59.20 | 63.00 | 61.10 | % | 0.15 | 0 | 0 | 0.37 | -0.96 | 0.00 | -0.03 | 7/10/2026 4:00:05 PM EST | |||
| 415.00 | 64.20 | 68.00 | 66.10 | % | 0.16 | 0 | 0 | 0.39 | -0.97 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 420.00 | 69.00 | 73.00 | 71.00 | % | 0.17 | 0 | 0 | 0.41 | -0.98 | 0.00 | -0.02 | 7/10/2026 4:00:05 PM EST | |||
| 425.00 | 74.00 | 78.20 | 76.10 | % | 0.18 | 0 | 0 | 0.43 | -0.98 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 430.00 | 79.20 | 83.00 | 81.10 | % | 0.19 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 435.00 | 84.20 | 88.10 | 86.15 | % | 0.20 | 0 | 0 | 0.46 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 440.00 | 89.20 | 93.10 | 91.15 | % | 0.21 | 0 | 0 | 0.48 | -0.99 | 0.00 | -0.01 | 7/10/2026 4:00:05 PM EST | |||
| 445.00 | 94.20 | 98.10 | 96.15 | % | 0.22 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/10/2026 4:00:05 PM EST |