Options Chain for VISA INC COM CL A (V) - $347.93 as of 7/11/2025 9:04:18 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 | 156.40 | 160.00 | 158.20 | % | 0.83 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 195.00 | 151.40 | 154.95 | 153.18 | % | 0.79 | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 200.00 | 146.45 | 149.90 | 148.18 | % | 0.74 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 205.00 | 141.45 | 144.95 | 143.20 | % | 0.70 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 210.00 | 136.55 | 140.05 | 138.30 | % | 0.66 | 0 | 0 | 0.89 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 215.00 | 131.60 | 135.10 | 133.35 | % | 0.62 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 220.00 | 126.65 | 130.15 | 128.40 | % | 0.58 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 225.00 | 121.65 | 125.20 | 123.43 | % | 0.55 | 0 | 0 | 0.79 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 230.00 | 116.70 | 120.25 | 118.48 | % | 0.52 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 235.00 | 111.80 | 115.25 | 113.53 | % | 0.48 | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 240.00 | 106.85 | 110.30 | 108.58 | % | 0.45 | 0 | 0 | 0.66 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 245.00 | 101.90 | 105.50 | 103.70 | % | 0.42 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 250.00 | 97.25 | 100.55 | 98.90 | % | 0.40 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 255.00 | 92.10 | 95.50 | 93.80 | % | 0.37 | 0 | 0 | 0.59 | 0.99 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 260.00 | 87.45 | 90.75 | 89.10 | % | 0.34 | 0 | 0 | 0.58 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 265.00 | 82.45 | 85.80 | 84.13 | % | 0.32 | 0 | 0 | 0.53 | 0.99 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 270.00 | 77.55 | 81.00 | 79.28 | % | 0.29 | 0 | 0 | 0.52 | 0.98 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 275.00 | 72.80 | 76.30 | 74.55 | % | 0.27 | 0 | 0 | 0.44 | 0.98 | 0.00 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 280.00 | 67.95 | 71.30 | 69.63 | % | 0.25 | 0 | 0 | 0.48 | 0.97 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 285.00 | 62.90 | 66.50 | 64.70 | % | 0.23 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.05 | 7/11/2025 3:59:52 PM EST | |||
| 290.00 | 58.10 | 61.70 | 59.90 | % | 0.21 | 0 | 0 | 0.44 | 0.95 | 0.00 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 295.00 | 53.40 | 57.10 | 55.25 | % | 0.19 | 0 | 0 | 0.35 | 0.93 | 0.00 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 300.00 | 48.85 | 52.25 | 50.55 | % | 0.17 | 0 | 0 | 0.36 | 0.91 | 0.00 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 305.00 | 44.40 | 47.75 | 46.08 | % | 0.15 | 0 | 0 | 0.35 | 0.90 | 0.00 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 310.00 | 40.05 | 42.45 | 41.25 | % | 0.13 | 0 | 0 | 0.25 | 0.88 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 315.00 | 35.75 | 38.80 | 37.28 | % | 0.12 | 0 | 0 | 0.25 | 0.85 | 0.01 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 320.00 | 31.30 | 34.55 | 32.93 | % | 0.10 | 0 | 0 | 0.25 | 0.82 | 0.01 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 325.00 | 26.95 | 29.55 | 28.25 | 29.38 | % | 0.09 | 1 | 0 | 0.24 | 0.79 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 330.00 | 23.50 | 25.95 | 24.73 | % | 0.07 | 0 | 0 | 0.24 | 0.75 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 335.00 | 20.20 | 22.05 | 21.13 | % | 0.06 | 0 | 0 | 0.24 | 0.70 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 340.00 | 16.85 | 18.65 | 17.75 | % | 0.05 | 0 | 0 | 0.24 | 0.64 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 345.00 | 13.40 | 15.35 | 14.38 | % | 0.04 | 0 | 0 | 0.23 | 0.58 | 0.01 | -0.14 | 7/11/2025 3:59:52 PM EST | |||
| 350.00 | 10.90 | 12.30 | 11.60 | 11.75 | % | 0.03 | 18 | 0 | 0.23 | 0.51 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 355.00 | 8.80 | 9.85 | 9.33 | 9.08 | -4.92 | -35.15% | 0.03 | 11 | 1 | 0.23 | 0.44 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 360.00 | 6.55 | 8.05 | 7.30 | 7.07 | % | 0.02 | 7 | 0 | 0.23 | 0.38 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 365.00 | 5.25 | 6.60 | 5.93 | 5.40 | % | 0.02 | 21 | 0 | 0.23 | 0.31 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 370.00 | 3.80 | 6.10 | 4.95 | 4.10 | % | 0.01 | 12 | 0 | 0.24 | 0.25 | 0.01 | -0.10 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 375.00 | 2.04 | 3.95 | 3.00 | 3.00 | % | 0.01 | 2 | 0 | 0.22 | 0.20 | 0.01 | -0.09 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 380.00 | 1.75 | 2.87 | 2.31 | 2.50 | -1.60 | -39.03% | 0.01 | 3 | 1 | 0.22 | 0.16 | 0.01 | -0.07 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 385.00 | 0.00 | 2.79 | 1.40 | % | 0.00 | 0 | 0 | 0.26 | 0.13 | 0.01 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 390.00 | 0.02 | 1.79 | 0.91 | % | 0.00 | 0 | 0 | 0.19 | 0.10 | 0.01 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 395.00 | 0.00 | 2.96 | 1.48 | % | 0.00 | 0 | 0 | 0.30 | 0.07 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 400.00 | 0.00 | 1.47 | 0.74 | % | 0.00 | 0 | 0 | 0.26 | 0.06 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 405.00 | 0.00 | 1.52 | 0.76 | % | 0.00 | 0 | 0 | 0.28 | 0.04 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 410.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.35 | 0.03 | 0.00 | -0.02 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 415.00 | 0.00 | 2.46 | 1.23 | 0.75 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.37 | 0.02 | 0.00 | -0.01 | 7/10/2025 | 7/11/2025 3:59:52 PM EST |
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.02 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 425.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.31 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 430.00 | 0.00 | 2.31 | 1.16 | % | 0.00 | 0 | 0 | 0.42 | 0.01 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 435.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 440.00 | 0.00 | 2.28 | 1.14 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 445.00 | 0.00 | 2.26 | 1.13 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 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 | 2.16 | 1.08 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 195.00 | 0.00 | 2.17 | 1.09 | % | 0.01 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 200.00 | 0.00 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 205.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 210.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 215.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 220.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 0.82 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 225.00 | 0.00 | 2.26 | 1.13 | % | 0.01 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 230.00 | 0.00 | 2.29 | 1.15 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 235.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 240.00 | 0.00 | 1.00 | 0.50 | 0.19 | % | 0.00 | 1 | 0 | 0.58 | 0.00 | 0.00 | -0.02 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 245.00 | 0.00 | 2.41 | 1.21 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 250.00 | 0.00 | 2.46 | 1.23 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 255.00 | 0.00 | 2.52 | 1.26 | % | 0.00 | 0 | 0 | 0.62 | -0.01 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 260.00 | 0.00 | 2.59 | 1.30 | % | 0.01 | 0 | 0 | 0.59 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 265.00 | 0.00 | 2.68 | 1.34 | % | 0.01 | 0 | 0 | 0.56 | -0.01 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 270.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.51 | -0.02 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 275.00 | 0.00 | 2.88 | 1.44 | % | 0.01 | 0 | 0 | 0.40 | -0.02 | 0.00 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 280.00 | 0.00 | 3.00 | 1.50 | % | 0.01 | 0 | 0 | 0.48 | -0.03 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 285.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.45 | -0.03 | 0.00 | -0.05 | 7/11/2025 3:59:52 PM EST | |||
| 290.00 | 0.00 | 3.05 | 1.53 | % | 0.01 | 0 | 0 | 0.43 | -0.05 | 0.00 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 295.00 | 1.03 | 1.89 | 1.46 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 300.00 | 1.07 | 2.08 | 1.58 | 1.88 | % | 0.01 | 11 | 0 | 0.31 | -0.09 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 305.00 | 1.14 | 2.71 | 1.93 | 2.00 | % | 0.01 | 1 | 0 | 0.30 | -0.10 | 0.00 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 310.00 | 2.03 | 3.05 | 2.54 | 2.20 | % | 0.01 | 2 | 0 | 0.30 | -0.12 | 0.01 | -0.11 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 315.00 | 2.09 | 3.20 | 2.65 | % | 0.01 | 0 | 0 | 0.28 | -0.15 | 0.01 | -0.12 | 7/11/2025 3:59:52 PM EST | |||
| 320.00 | 3.55 | 3.80 | 3.68 | 3.85 | % | 0.01 | 6 | 0 | 0.28 | -0.18 | 0.01 | -0.13 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 325.00 | 2.91 | 5.20 | 4.06 | 5.64 | % | 0.01 | 9 | 0 | 0.27 | -0.21 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 330.00 | 4.85 | 5.85 | 5.35 | 5.60 | % | 0.02 | 8 | 0 | 0.26 | -0.25 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 335.00 | 5.75 | 7.20 | 6.48 | 7.82 | % | 0.02 | 3 | 0 | 0.26 | -0.30 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 340.00 | 7.25 | 8.80 | 8.03 | 7.32 | +1.32 | +22.00% | 0.02 | 1 | 5 | 0.25 | -0.36 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST |
| 345.00 | 10.05 | 11.10 | 10.58 | 10.76 | % | 0.03 | 5 | 0 | 0.26 | -0.42 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 350.00 | 11.25 | 13.60 | 12.43 | 11.24 | % | 0.04 | 1 | 0 | 0.24 | -0.49 | 0.01 | -0.14 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 355.00 | 14.90 | 16.50 | 15.70 | % | 0.04 | 0 | 0 | 0.25 | -0.56 | 0.01 | -0.13 | 7/11/2025 3:59:52 PM EST | |||
| 360.00 | 16.85 | 19.35 | 18.10 | 16.13 | % | 0.05 | 1 | 0 | 0.23 | -0.62 | 0.01 | -0.12 | 7/11/2025 | 7/11/2025 3:59:52 PM EST | |
| 365.00 | 20.40 | 22.65 | 21.53 | % | 0.06 | 0 | 0 | 0.23 | -0.69 | 0.01 | -0.11 | 7/11/2025 3:59:52 PM EST | |||
| 370.00 | 24.20 | 26.95 | 25.58 | % | 0.07 | 0 | 0 | 0.23 | -0.75 | 0.01 | -0.10 | 7/11/2025 3:59:52 PM EST | |||
| 375.00 | 28.15 | 30.30 | 29.23 | % | 0.08 | 0 | 0 | 0.21 | -0.80 | 0.01 | -0.09 | 7/11/2025 3:59:52 PM EST | |||
| 380.00 | 32.30 | 35.55 | 33.93 | % | 0.09 | 0 | 0 | 0.27 | -0.84 | 0.01 | -0.07 | 7/11/2025 3:59:52 PM EST | |||
| 385.00 | 36.55 | 39.95 | 38.25 | % | 0.10 | 0 | 0 | 0.25 | -0.87 | 0.01 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 390.00 | 41.15 | 44.65 | 42.90 | % | 0.11 | 0 | 0 | 0.29 | -0.90 | 0.01 | -0.06 | 7/11/2025 3:59:52 PM EST | |||
| 395.00 | 45.95 | 49.55 | 47.75 | % | 0.12 | 0 | 0 | 0.32 | -0.93 | 0.00 | -0.04 | 7/11/2025 3:59:52 PM EST | |||
| 400.00 | 50.75 | 54.45 | 52.60 | % | 0.13 | 0 | 0 | 0.34 | -0.94 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 405.00 | 55.90 | 59.40 | 57.65 | % | 0.14 | 0 | 0 | 0.36 | -0.96 | 0.00 | -0.03 | 7/11/2025 3:59:52 PM EST | |||
| 410.00 | 60.70 | 64.40 | 62.55 | % | 0.15 | 0 | 0 | 0.38 | -0.97 | 0.00 | -0.02 | 7/11/2025 3:59:52 PM EST | |||
| 415.00 | 65.90 | 69.40 | 67.65 | % | 0.16 | 0 | 0 | 0.40 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 420.00 | 70.40 | 74.35 | 72.38 | % | 0.17 | 0 | 0 | 0.42 | -0.98 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 425.00 | 75.85 | 79.40 | 77.63 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 430.00 | 80.85 | 84.40 | 82.63 | % | 0.19 | 0 | 0 | 0.45 | -0.99 | 0.00 | -0.01 | 7/11/2025 3:59:52 PM EST | |||
| 435.00 | 85.85 | 89.40 | 87.63 | % | 0.20 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 440.00 | 90.85 | 94.35 | 92.60 | % | 0.21 | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST | |||
| 445.00 | 95.85 | 99.40 | 97.63 | % | 0.22 | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 7/11/2025 3:59:52 PM EST |