Options Chain for VISA INC COM CL A (V) - $357.04 as of 7/25/2025 8:55:25 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 | 165.70 | 169.55 | 167.63 | % | 0.88 | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 160.75 | 164.35 | 162.55 | % | 0.83 | 0 | 0 | 1.04 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 156.10 | 159.55 | 157.83 | % | 0.79 | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 151.00 | 154.60 | 152.80 | % | 0.75 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 146.10 | 149.65 | 147.88 | % | 0.70 | 0 | 0 | 1.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 140.95 | 144.70 | 142.83 | % | 0.66 | 0 | 0 | 0.94 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 136.20 | 139.70 | 137.95 | % | 0.63 | 0 | 0 | 0.92 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 131.30 | 134.25 | 132.78 | % | 0.59 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 126.05 | 129.85 | 127.95 | % | 0.56 | 0 | 0 | 0.86 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 121.10 | 124.90 | 123.00 | % | 0.52 | 0 | 0 | 0.82 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 116.15 | 119.95 | 118.05 | % | 0.49 | 0 | 0 | 0.78 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 111.35 | 115.00 | 113.18 | % | 0.46 | 0 | 0 | 0.75 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 106.25 | 110.05 | 108.15 | % | 0.43 | 0 | 0 | 0.72 | 1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 101.50 | 104.80 | 103.15 | % | 0.40 | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 96.40 | 99.95 | 98.18 | % | 0.38 | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 91.45 | 94.95 | 93.20 | % | 0.35 | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 270.00 | 86.75 | 89.85 | 88.30 | % | 0.33 | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 81.60 | 85.05 | 83.33 | % | 0.30 | 0 | 0 | 0.54 | 0.99 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 76.65 | 80.15 | 78.40 | % | 0.28 | 0 | 0 | 0.52 | 0.99 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 71.75 | 75.40 | 73.58 | % | 0.26 | 0 | 0 | 0.50 | 0.98 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 66.90 | 70.60 | 68.75 | % | 0.24 | 0 | 0 | 0.47 | 0.97 | 0.00 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 295.00 | 61.95 | 65.30 | 63.63 | % | 0.22 | 0 | 0 | 0.43 | 0.97 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 57.10 | 60.80 | 58.95 | % | 0.20 | 0 | 0 | 0.42 | 0.95 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 52.55 | 55.40 | 53.98 | % | 0.18 | 0 | 0 | 0.38 | 0.94 | 0.00 | -0.08 | 7/25/2025 4:00:03 PM EST | |||
| 310.00 | 47.70 | 50.95 | 49.33 | % | 0.16 | 0 | 0 | 0.38 | 0.93 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 315.00 | 42.80 | 46.15 | 44.48 | 42.92 | -0.05 | -0.12% | 0.14 | 1 | 2 | 0.35 | 0.91 | 0.00 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 320.00 | 38.40 | 41.05 | 39.73 | % | 0.12 | 0 | 0 | 0.29 | 0.88 | 0.01 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 325.00 | 34.30 | 36.70 | 35.50 | % | 0.11 | 0 | 0 | 0.27 | 0.86 | 0.01 | -0.11 | 7/25/2025 4:00:03 PM EST | |||
| 330.00 | 29.35 | 32.50 | 30.93 | % | 0.09 | 0 | 0 | 0.25 | 0.83 | 0.01 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 335.00 | 25.70 | 27.90 | 26.80 | % | 0.08 | 0 | 0 | 0.25 | 0.79 | 0.01 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 340.00 | 22.20 | 24.10 | 23.15 | % | 0.07 | 0 | 0 | 0.25 | 0.75 | 0.01 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 345.00 | 18.35 | 20.15 | 19.25 | 17.69 | % | 0.06 | 1 | 0 | 0.24 | 0.69 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 350.00 | 14.85 | 16.25 | 15.55 | % | 0.04 | 0 | 0 | 0.23 | 0.63 | 0.01 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 355.00 | 11.85 | 13.30 | 12.58 | 11.93 | % | 0.04 | 1 | 0 | 0.23 | 0.56 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 360.00 | 8.85 | 10.45 | 9.65 | 9.80 | +0.45 | +4.82% | 0.03 | 4 | 2 | 0.22 | 0.48 | 0.02 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 365.00 | 6.70 | 7.95 | 7.33 | % | 0.02 | 0 | 0 | 0.21 | 0.41 | 0.01 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 4.90 | 6.05 | 5.48 | % | 0.01 | 0 | 0 | 0.21 | 0.33 | 0.01 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 3.50 | 4.75 | 4.13 | 3.76 | -0.37 | -8.96% | 0.01 | 2 | 3 | 0.21 | 0.26 | 0.01 | -0.10 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 380.00 | 2.55 | 3.20 | 2.88 | 2.60 | % | 0.01 | 6 | 0 | 0.21 | 0.20 | 0.01 | -0.09 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 385.00 | 1.69 | 2.53 | 2.11 | 2.04 | % | 0.01 | 1 | 0 | 0.21 | 0.15 | 0.01 | -0.07 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 390.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.23 | 0.11 | 0.01 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 0.00 | 1.57 | 0.79 | % | 0.00 | 0 | 0 | 0.20 | 0.08 | 0.01 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 400.00 | 0.00 | 1.23 | 0.62 | % | 0.00 | 0 | 0 | 0.19 | 0.05 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 405.00 | 0.01 | 0.82 | 0.42 | % | 0.00 | 0 | 0 | 0.20 | 0.04 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 410.00 | 0.05 | 0.80 | 0.43 | 0.36 | % | 0.00 | 1 | 0 | 0.21 | 0.02 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 415.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.27 | 0.02 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 420.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.28 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 425.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 0.30 | 0.01 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 430.00 | 0.00 | 2.24 | 1.12 | % | 0.00 | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 435.00 | 0.00 | 2.21 | 1.11 | % | 0.00 | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 440.00 | 0.00 | 2.19 | 1.10 | % | 0.00 | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 445.00 | 0.00 | 2.17 | 1.09 | % | 0.00 | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 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 | 2.18 | 1.09 | % | 0.01 | 0 | 0 | 1.15 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 195.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 200.00 | 0.00 | 2.19 | 1.10 | % | 0.01 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 205.00 | 0.00 | 2.21 | 1.11 | % | 0.01 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 210.00 | 0.00 | 2.23 | 1.12 | % | 0.01 | 0 | 0 | 1.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 215.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 220.00 | 0.00 | 2.24 | 1.12 | % | 0.01 | 0 | 0 | 0.93 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 225.00 | 0.00 | 2.27 | 1.14 | % | 0.01 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 230.00 | 0.00 | 2.27 | 1.14 | % | 0.00 | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 235.00 | 0.00 | 2.30 | 1.15 | % | 0.00 | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 240.00 | 0.00 | 2.32 | 1.16 | % | 0.00 | 0 | 0 | 0.79 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 245.00 | 0.00 | 2.35 | 1.18 | % | 0.00 | 0 | 0 | 0.76 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 250.00 | 0.00 | 2.37 | 1.19 | % | 0.00 | 0 | 0 | 0.73 | 0.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 255.00 | 0.00 | 2.40 | 1.20 | % | 0.00 | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 260.00 | 0.00 | 2.43 | 1.22 | % | 0.00 | 0 | 0 | 0.67 | 0.00 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 265.00 | 0.00 | 0.81 | 0.41 | 0.18 | % | 0.00 | 2 | 0 | 0.50 | 0.00 | 0.00 | -0.02 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 270.00 | 0.00 | 2.49 | 1.25 | % | 0.00 | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 275.00 | 0.00 | 2.51 | 1.26 | % | 0.00 | 0 | 0 | 0.58 | -0.01 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 280.00 | 0.00 | 2.58 | 1.29 | % | 0.00 | 0 | 0 | 0.55 | -0.01 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 285.00 | 0.00 | 1.50 | 0.75 | % | 0.00 | 0 | 0 | 0.46 | -0.02 | 0.00 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 290.00 | 0.18 | 1.08 | 0.63 | 0.38 | % | 0.00 | 3 | 0 | 0.35 | -0.03 | 0.00 | -0.06 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 295.00 | 0.00 | 1.07 | 0.54 | % | 0.00 | 0 | 0 | 0.37 | -0.03 | 0.00 | -0.05 | 7/25/2025 4:00:03 PM EST | |||
| 300.00 | 0.27 | 1.24 | 0.76 | % | 0.00 | 0 | 0 | 0.32 | -0.05 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 305.00 | 0.66 | 1.20 | 0.93 | 1.02 | % | 0.00 | 1 | 0 | 0.31 | -0.06 | 0.00 | -0.08 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 310.00 | 0.00 | 1.88 | 0.94 | % | 0.00 | 0 | 0 | 0.34 | -0.07 | 0.00 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 315.00 | 0.00 | 2.12 | 1.06 | % | 0.00 | 0 | 0 | 0.31 | -0.09 | 0.00 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 320.00 | 1.13 | 2.33 | 1.73 | 1.85 | % | 0.01 | 3 | 0 | 0.27 | -0.12 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 325.00 | 1.87 | 2.84 | 2.36 | 2.46 | % | 0.01 | 1 | 0 | 0.27 | -0.14 | 0.01 | -0.11 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 330.00 | 2.53 | 3.10 | 2.82 | 3.86 | % | 0.01 | 1 | 0 | 0.26 | -0.17 | 0.01 | -0.12 | 7/25/2025 | 7/25/2025 4:00:03 PM EST | |
| 335.00 | 3.05 | 4.45 | 3.75 | 3.55 | -0.80 | -18.40% | 0.01 | 13 | 2 | 0.25 | -0.21 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 340.00 | 4.05 | 5.10 | 4.58 | 4.26 | -1.04 | -19.63% | 0.01 | 9 | 1 | 0.24 | -0.25 | 0.01 | -0.13 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 345.00 | 5.30 | 6.10 | 5.70 | 5.80 | -1.00 | -14.71% | 0.02 | 1 | 2 | 0.23 | -0.31 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 350.00 | 6.85 | 7.65 | 7.25 | 7.36 | -0.92 | -11.12% | 0.02 | 1 | 1 | 0.23 | -0.37 | 0.01 | -0.14 | 7/25/2025 | 7/25/2025 4:00:03 PM EST |
| 355.00 | 8.50 | 10.40 | 9.45 | 10.28 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.23 | -0.44 | 0.01 | -0.14 | 7/24/2025 | 7/25/2025 4:00:03 PM EST |
| 360.00 | 10.80 | 12.30 | 11.55 | % | 0.03 | 0 | 0 | 0.22 | -0.52 | 0.02 | -0.14 | 7/25/2025 4:00:03 PM EST | |||
| 365.00 | 13.60 | 15.15 | 14.38 | % | 0.04 | 0 | 0 | 0.21 | -0.59 | 0.01 | -0.13 | 7/25/2025 4:00:03 PM EST | |||
| 370.00 | 16.85 | 18.45 | 17.65 | % | 0.05 | 0 | 0 | 0.21 | -0.67 | 0.01 | -0.12 | 7/25/2025 4:00:03 PM EST | |||
| 375.00 | 20.25 | 21.75 | 21.00 | % | 0.06 | 0 | 0 | 0.20 | -0.74 | 0.01 | -0.10 | 7/25/2025 4:00:03 PM EST | |||
| 380.00 | 23.65 | 26.05 | 24.85 | % | 0.07 | 0 | 0 | 0.19 | -0.80 | 0.01 | -0.09 | 7/25/2025 4:00:03 PM EST | |||
| 385.00 | 27.30 | 30.25 | 28.78 | % | 0.07 | 0 | 0 | 0.18 | -0.85 | 0.01 | -0.07 | 7/25/2025 4:00:03 PM EST | |||
| 390.00 | 32.15 | 35.45 | 33.80 | % | 0.09 | 0 | 0 | 0.27 | -0.89 | 0.01 | -0.06 | 7/25/2025 4:00:03 PM EST | |||
| 395.00 | 36.55 | 40.10 | 38.33 | % | 0.10 | 0 | 0 | 0.28 | -0.92 | 0.01 | -0.04 | 7/25/2025 4:00:03 PM EST | |||
| 400.00 | 41.45 | 45.00 | 43.23 | % | 0.11 | 0 | 0 | 0.30 | -0.95 | 0.00 | -0.03 | 7/25/2025 4:00:03 PM EST | |||
| 405.00 | 46.40 | 49.70 | 48.05 | % | 0.12 | 0 | 0 | 0.32 | -0.96 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 410.00 | 51.10 | 54.70 | 52.90 | % | 0.13 | 0 | 0 | 0.34 | -0.98 | 0.00 | -0.02 | 7/25/2025 4:00:03 PM EST | |||
| 415.00 | 56.00 | 59.80 | 57.90 | % | 0.14 | 0 | 0 | 0.37 | -0.98 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 420.00 | 61.00 | 64.80 | 62.90 | % | 0.15 | 0 | 0 | 0.39 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 425.00 | 66.10 | 69.50 | 67.80 | % | 0.16 | 0 | 0 | 0.40 | -0.99 | 0.00 | -0.01 | 7/25/2025 4:00:03 PM EST | |||
| 430.00 | 71.00 | 74.80 | 72.90 | % | 0.17 | 0 | 0 | 0.43 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 435.00 | 76.00 | 79.75 | 77.88 | % | 0.18 | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 440.00 | 81.00 | 84.75 | 82.88 | % | 0.19 | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST | |||
| 445.00 | 86.00 | 89.50 | 87.75 | % | 0.20 | 0 | 0 | 0.48 | -1.00 | 0.00 | 0.00 | 7/25/2025 4:00:03 PM EST |