Options Chain for VISA INC COM CL A (V) - $369.49 as of 8/7/2026 5:18:04 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 | 170.85 | 174.45 | 172.65 | % | 0.91 | 0 | 0 | 1.01 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 195.00 | 165.85 | 169.50 | 167.68 | % | 0.86 | 0 | 0 | 1.02 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 200.00 | 160.85 | 164.65 | 162.75 | % | 0.81 | 0 | 0 | 0.98 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 205.00 | 155.95 | 159.55 | 157.75 | % | 0.77 | 0 | 0 | 0.95 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 210.00 | 150.95 | 154.70 | 152.83 | % | 0.73 | 0 | 0 | 0.93 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 215.00 | 146.00 | 149.75 | 147.88 | % | 0.69 | 0 | 0 | 0.88 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 220.00 | 141.00 | 144.70 | 142.85 | % | 0.65 | 0 | 0 | 0.85 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 225.00 | 136.00 | 139.75 | 137.88 | % | 0.61 | 0 | 0 | 0.81 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 230.00 | 131.10 | 134.70 | 132.90 | % | 0.58 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 235.00 | 126.10 | 129.70 | 127.90 | % | 0.54 | 0 | 0 | 0.76 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 240.00 | 121.15 | 124.75 | 122.95 | % | 0.51 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 245.00 | 116.15 | 120.05 | 118.10 | % | 0.48 | 0 | 0 | 0.69 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 250.00 | 111.20 | 114.95 | 113.08 | % | 0.45 | 0 | 0 | 0.67 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 255.00 | 106.25 | 110.25 | 108.25 | % | 0.42 | 0 | 0 | 0.64 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 260.00 | 101.25 | 104.90 | 103.08 | % | 0.40 | 0 | 0 | 0.61 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 265.00 | 96.30 | 99.90 | 98.10 | % | 0.37 | 0 | 0 | 0.58 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 270.00 | 91.35 | 95.10 | 93.23 | % | 0.35 | 0 | 0 | 0.56 | 1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 275.00 | 86.40 | 90.00 | 88.20 | % | 0.32 | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 280.00 | 81.45 | 85.25 | 83.35 | % | 0.30 | 0 | 0 | 0.50 | 1.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 285.00 | 77.05 | 79.95 | 78.50 | % | 0.28 | 0 | 0 | 0.47 | 1.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 290.00 | 71.60 | 75.00 | 73.30 | % | 0.25 | 0 | 0 | 0.45 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 295.00 | 66.65 | 70.15 | 68.40 | % | 0.23 | 0 | 0 | 0.43 | 0.99 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 300.00 | 62.20 | 65.30 | 63.75 | % | 0.21 | 0 | 0 | 0.41 | 0.99 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 305.00 | 57.15 | 60.40 | 58.78 | % | 0.19 | 0 | 0 | 0.38 | 0.98 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 310.00 | 52.35 | 55.50 | 53.93 | % | 0.17 | 0 | 0 | 0.36 | 0.97 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 315.00 | 47.25 | 50.60 | 48.93 | % | 0.16 | 0 | 0 | 0.32 | 0.95 | 0.00 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 320.00 | 42.85 | 46.00 | 44.43 | % | 0.14 | 0 | 0 | 0.30 | 0.94 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 325.00 | 38.60 | 41.30 | 39.95 | % | 0.12 | 0 | 0 | 0.29 | 0.92 | 0.01 | -0.08 | 8/7/2026 4:00:05 PM EST | |||
| 330.00 | 34.05 | 36.65 | 35.35 | % | 0.11 | 0 | 0 | 0.19 | 0.89 | 0.01 | -0.09 | 8/7/2026 4:00:05 PM EST | |||
| 335.00 | 29.75 | 32.30 | 31.03 | 31.88 | % | 0.09 | 1 | 0 | 0.20 | 0.86 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 340.00 | 25.50 | 28.20 | 26.85 | % | 0.08 | 0 | 0 | 0.20 | 0.82 | 0.01 | -0.11 | 8/7/2026 4:00:05 PM EST | |||
| 345.00 | 21.65 | 24.30 | 22.98 | % | 0.07 | 0 | 0 | 0.20 | 0.77 | 0.01 | -0.12 | 8/7/2026 4:00:05 PM EST | |||
| 350.00 | 17.90 | 20.95 | 19.43 | 20.32 | -3.48 | -14.63% | 0.06 | 10 | 1 | 0.21 | 0.71 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 14.95 | 17.20 | 16.08 | 18.21 | % | 0.05 | 2 | 0 | 0.20 | 0.65 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 360.00 | 12.25 | 13.85 | 13.05 | 12.65 | % | 0.04 | 16 | 0 | 0.20 | 0.58 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 365.00 | 9.60 | 11.10 | 10.35 | 10.50 | % | 0.03 | 2 | 0 | 0.20 | 0.51 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 370.00 | 7.20 | 8.70 | 7.95 | 10.00 | -1.05 | -9.51% | 0.02 | 1 | 2 | 0.20 | 0.43 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 375.00 | 5.60 | 6.80 | 6.20 | 6.31 | -2.17 | -25.59% | 0.02 | 5 | 12 | 0.20 | 0.36 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 380.00 | 3.25 | 5.20 | 4.23 | % | 0.01 | 0 | 0 | 0.19 | 0.29 | 0.01 | -0.10 | 8/7/2026 4:00:05 PM EST | |||
| 385.00 | 3.00 | 4.05 | 3.53 | 3.40 | -1.33 | -28.12% | 0.01 | 54 | 14 | 0.20 | 0.23 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 390.00 | 2.11 | 2.85 | 2.48 | 2.89 | % | 0.01 | 22 | 0 | 0.20 | 0.18 | 0.01 | -0.07 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 395.00 | 1.50 | 2.32 | 1.91 | 2.29 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.20 | 0.14 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 400.00 | 0.87 | 1.69 | 1.28 | 1.28 | -0.85 | -39.91% | 0.00 | 7 | 1 | 0.20 | 0.11 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 405.00 | 0.57 | 1.50 | 1.04 | 1.19 | % | 0.00 | 17 | 0 | 0.20 | 0.08 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 410.00 | 0.29 | 1.08 | 0.69 | 0.78 | % | 0.00 | 7 | 0 | 0.20 | 0.06 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 415.00 | 0.27 | 0.83 | 0.55 | 0.67 | % | 0.00 | 2 | 0 | 0.21 | 0.04 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 420.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.24 | 0.03 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 425.00 | 0.00 | 1.21 | 0.61 | % | 0.00 | 0 | 0 | 0.29 | 0.02 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 430.00 | 0.00 | 1.90 | 0.95 | % | 0.00 | 0 | 0 | 0.34 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 435.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.35 | 0.01 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.36 | 0.01 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 445.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 8/7/2026 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 | 0.01 | 0.74 | 0.38 | 0.08 | % | 0.00 | 4 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 195.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 200.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 205.00 | 0.00 | 1.69 | 0.85 | % | 0.00 | 0 | 0 | 0.92 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 210.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 215.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 220.00 | 0.00 | 1.70 | 0.85 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 225.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 230.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 235.00 | 0.00 | 1.71 | 0.86 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 240.00 | 0.00 | 1.72 | 0.86 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 245.00 | 0.00 | 2.14 | 1.07 | % | 0.00 | 0 | 0 | 0.71 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 250.00 | 0.00 | 1.73 | 0.87 | % | 0.00 | 0 | 0 | 0.65 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 255.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.62 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 260.00 | 0.00 | 1.74 | 0.87 | % | 0.00 | 0 | 0 | 0.59 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 265.00 | 0.00 | 1.75 | 0.88 | % | 0.00 | 0 | 0 | 0.56 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 270.00 | 0.00 | 1.76 | 0.88 | % | 0.00 | 0 | 0 | 0.54 | 0.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 275.00 | 0.00 | 1.77 | 0.89 | % | 0.00 | 0 | 0 | 0.51 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 280.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 0 | 0.43 | 0.00 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 285.00 | 0.00 | 1.81 | 0.91 | % | 0.00 | 0 | 0 | 0.46 | 0.00 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 290.00 | 0.00 | 1.84 | 0.92 | % | 0.00 | 0 | 0 | 0.44 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 295.00 | 0.00 | 1.89 | 0.95 | % | 0.00 | 0 | 0 | 0.41 | -0.01 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 300.00 | 0.00 | 1.15 | 0.58 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.34 | -0.01 | 0.00 | -0.03 | 8/6/2026 | 8/7/2026 4:00:05 PM EST |
| 305.00 | 0.00 | 1.95 | 0.98 | % | 0.00 | 0 | 0 | 0.36 | -0.02 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 310.00 | 0.00 | 2.05 | 1.03 | % | 0.00 | 0 | 0 | 0.34 | -0.03 | 0.00 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 315.00 | 0.44 | 1.39 | 0.92 | 0.47 | % | 0.00 | 7 | 0 | 0.26 | -0.05 | 0.00 | -0.06 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 320.00 | 0.66 | 1.05 | 0.86 | % | 0.00 | 0 | 0 | 0.24 | -0.06 | 0.00 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 325.00 | 0.90 | 1.55 | 1.23 | 1.38 | % | 0.00 | 8 | 0 | 0.23 | -0.08 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 330.00 | 0.35 | 2.35 | 1.35 | 1.66 | % | 0.00 | 7 | 0 | 0.21 | -0.11 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 335.00 | 1.99 | 2.85 | 2.42 | 1.99 | +0.06 | +3.11% | 0.01 | 2 | 1 | 0.23 | -0.14 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 340.00 | 2.71 | 3.90 | 3.31 | 2.72 | % | 0.01 | 1 | 0 | 0.23 | -0.18 | 0.01 | -0.11 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 345.00 | 3.60 | 4.70 | 4.15 | 4.32 | +1.07 | +32.93% | 0.01 | 2 | 4 | 0.22 | -0.23 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 350.00 | 5.05 | 6.20 | 5.63 | 5.50 | +0.72 | +15.07% | 0.02 | 3 | 4 | 0.22 | -0.29 | 0.01 | -0.12 | 8/7/2026 | 8/7/2026 4:00:05 PM EST |
| 355.00 | 6.75 | 8.15 | 7.45 | % | 0.02 | 0 | 0 | 0.22 | -0.35 | 0.01 | -0.13 | 8/7/2026 4:00:05 PM EST | |||
| 360.00 | 8.65 | 9.90 | 9.28 | 7.65 | % | 0.03 | 5 | 0 | 0.21 | -0.42 | 0.01 | -0.13 | 8/7/2026 | 8/7/2026 4:00:05 PM EST | |
| 365.00 | 10.95 | 12.35 | 11.65 | % | 0.03 | 0 | 0 | 0.21 | -0.49 | 0.02 | -0.12 | 8/7/2026 4:00:05 PM EST | |||
| 370.00 | 13.65 | 15.20 | 14.43 | % | 0.04 | 0 | 0 | 0.21 | -0.57 | 0.01 | -0.12 | 8/7/2026 4:00:05 PM EST | |||
| 375.00 | 16.15 | 18.60 | 17.38 | % | 0.05 | 0 | 0 | 0.20 | -0.64 | 0.01 | -0.11 | 8/7/2026 4:00:05 PM EST | |||
| 380.00 | 19.55 | 22.55 | 21.05 | % | 0.06 | 0 | 0 | 0.21 | -0.71 | 0.01 | -0.10 | 8/7/2026 4:00:05 PM EST | |||
| 385.00 | 23.65 | 26.75 | 25.20 | % | 0.07 | 0 | 0 | 0.21 | -0.77 | 0.01 | -0.09 | 8/7/2026 4:00:05 PM EST | |||
| 390.00 | 27.95 | 30.80 | 29.38 | % | 0.08 | 0 | 0 | 0.21 | -0.82 | 0.01 | -0.07 | 8/7/2026 4:00:05 PM EST | |||
| 395.00 | 32.45 | 35.65 | 34.05 | % | 0.09 | 0 | 0 | 0.27 | -0.86 | 0.01 | -0.06 | 8/7/2026 4:00:05 PM EST | |||
| 400.00 | 36.80 | 39.90 | 38.35 | % | 0.10 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.05 | 8/7/2026 4:00:05 PM EST | |||
| 405.00 | 41.80 | 45.15 | 43.48 | % | 0.11 | 0 | 0 | 0.30 | -0.92 | 0.01 | -0.04 | 8/7/2026 4:00:05 PM EST | |||
| 410.00 | 46.40 | 50.05 | 48.23 | % | 0.12 | 0 | 0 | 0.33 | -0.94 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 415.00 | 51.20 | 55.05 | 53.13 | % | 0.13 | 0 | 0 | 0.35 | -0.96 | 0.00 | -0.03 | 8/7/2026 4:00:05 PM EST | |||
| 420.00 | 56.40 | 60.00 | 58.20 | % | 0.14 | 0 | 0 | 0.36 | -0.97 | 0.00 | -0.02 | 8/7/2026 4:00:05 PM EST | |||
| 425.00 | 61.40 | 65.00 | 63.20 | % | 0.15 | 0 | 0 | 0.38 | -0.98 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 430.00 | 66.30 | 70.00 | 68.15 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 435.00 | 71.30 | 75.00 | 73.15 | % | 0.17 | 0 | 0 | 0.42 | -0.99 | 0.00 | -0.01 | 8/7/2026 4:00:05 PM EST | |||
| 440.00 | 76.20 | 80.00 | 78.10 | % | 0.18 | 0 | 0 | 0.44 | -0.99 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST | |||
| 445.00 | 81.40 | 85.00 | 83.20 | % | 0.19 | 0 | 0 | 0.46 | -1.00 | 0.00 | 0.00 | 8/7/2026 4:00:05 PM EST |