Options Chain for VISA INC COM CL A (V) - $274.52 as of 4/29/2024 2:33:20 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 127.00 | 128.80 | % | 0 | 0 | 1.19 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 150.00 | 121.85 | 123.65 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 155.00 | 117.05 | 118.85 | % | 0 | 0 | 1.08 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 160.00 | 112.05 | 113.85 | % | 0 | 0 | 1.04 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 165.00 | 106.90 | 108.85 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 170.00 | 101.95 | 103.85 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 175.00 | 97.10 | 98.90 | % | 0 | 0 | 0.87 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 180.00 | 91.95 | 93.90 | % | 0 | 0 | 0.82 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 185.00 | 86.95 | 88.80 | % | 0 | 0 | 0.79 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 190.00 | 81.90 | 83.90 | % | 0 | 0 | 0.73 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 195.00 | 77.20 | 78.80 | % | 0 | 0 | 0.68 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 200.00 | 72.05 | 74.00 | % | 0 | 0 | 0.63 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 205.00 | 67.20 | 68.85 | % | 0 | 0 | 0.60 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 210.00 | 62.00 | 64.05 | % | 0 | 0 | 0.58 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 215.00 | 57.10 | 59.10 | % | 0 | 0 | 0.52 | 1.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 220.00 | 52.30 | 54.10 | 50.80 | 0.00 | 0.00% | 0 | 2 | 0.48 | 1.00 | 0.00 | -0.02 | 4/19/2024 | 4/29/2024 11:59:06 AM EST |
| 225.00 | 47.40 | 49.00 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 230.00 | 42.45 | 44.30 | % | 0 | 0 | 0.41 | 1.00 | 0.00 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 235.00 | 37.20 | 39.40 | % | 0 | 0 | 0.36 | 0.99 | 0.00 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 240.00 | 32.90 | 34.50 | 32.49 | 0.00 | 0.00% | 0 | 6 | 0.34 | 0.99 | 0.00 | -0.03 | 4/22/2024 | 4/29/2024 11:59:06 AM EST |
| 245.00 | 28.00 | 29.65 | 26.42 | 0.00 | 0.00% | 0 | 1 | 0.30 | 0.97 | 0.00 | -0.03 | 4/19/2024 | 4/29/2024 11:59:06 AM EST |
| 250.00 | 23.45 | 24.65 | 24.15 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.94 | 0.01 | -0.05 | 4/25/2024 | 4/29/2024 11:59:06 AM EST |
| 255.00 | 18.85 | 19.30 | 19.62 | 0.00 | 0.00% | 0 | 1 | 0.17 | 0.90 | 0.01 | -0.06 | 4/25/2024 | 4/29/2024 11:59:06 AM EST |
| 260.00 | 14.40 | 14.85 | 16.11 | 0.00 | 0.00% | 0 | 5 | 0.18 | 0.83 | 0.02 | -0.08 | 4/15/2024 | 4/29/2024 11:59:06 AM EST |
| 265.00 | 10.00 | 10.80 | 10.66 | -2.31 | -17.81% | 1 | 7 | 0.18 | 0.73 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 270.00 | 6.90 | 7.45 | 7.33 | -2.22 | -23.25% | 3 | 20 | 0.17 | 0.61 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 275.00 | 4.30 | 4.45 | 4.25 | -1.45 | -25.44% | 12 | 120 | 0.16 | 0.46 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 280.00 | 2.20 | 2.58 | 2.47 | -0.88 | -26.27% | 15 | 924 | 0.16 | 0.31 | 0.03 | -0.08 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 285.00 | 1.11 | 1.28 | 1.25 | -0.55 | -30.56% | 9 | 179 | 0.16 | 0.19 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 290.00 | 0.48 | 0.58 | 0.54 | -0.26 | -32.50% | 27 | 121 | 0.15 | 0.10 | 0.01 | -0.04 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 295.00 | 0.20 | 0.26 | 0.23 | -0.12 | -34.29% | 24 | 114 | 0.15 | 0.05 | 0.01 | -0.02 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 300.00 | 0.06 | 0.17 | 0.23 | 0.00 | 0.00% | 0 | 19 | 0.17 | 0.02 | 0.00 | -0.01 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 305.00 | 0.04 | 0.22 | 0.10 | -0.12 | -54.55% | 2 | 19 | 0.18 | 0.01 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 310.00 | 0.00 | 0.20 | 0.01 | -0.38 | -97.44% | 1 | 11 | 0.22 | 0.00 | 0.00 | 0.00 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 315.00 | 0.00 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 10 | 0.27 | 0.00 | 0.00 | 0.00 | 4/24/2024 | 4/29/2024 11:59:06 AM EST |
| 320.00 | 0.00 | 0.34 | % | 0 | 0 | 0.29 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 325.00 | 0.00 | 0.33 | % | 0 | 0 | 0.31 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 330.00 | 0.00 | 0.33 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 335.00 | 0.00 | 0.33 | % | 0 | 0 | 0.36 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 340.00 | 0.00 | 0.33 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 345.00 | 0.00 | 0.33 | % | 0 | 0 | 0.40 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 350.00 | 0.00 | 0.33 | % | 0 | 0 | 0.42 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 355.00 | 0.00 | 0.33 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 360.00 | 0.00 | 0.33 | % | 0 | 0 | 0.46 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.10 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 150.00 | 0.00 | 0.33 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 155.00 | 0.00 | 0.33 | % | 0 | 0 | 0.90 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 160.00 | 0.00 | 0.33 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 165.00 | 0.00 | 0.34 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 170.00 | 0.00 | 0.34 | % | 0 | 0 | 0.77 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 175.00 | 0.00 | 0.35 | % | 0 | 0 | 0.73 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 180.00 | 0.00 | 0.15 | % | 0 | 0 | 0.62 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 185.00 | 0.00 | 0.35 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 190.00 | 0.00 | 0.35 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 195.00 | 0.00 | 0.35 | % | 0 | 0 | 0.57 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 200.00 | 0.00 | 0.36 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 205.00 | 0.00 | 0.36 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 210.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.00 | 0.00 | -0.01 | 4/22/2024 | 4/29/2024 11:59:06 AM EST |
| 215.00 | 0.00 | 0.39 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 220.00 | 0.00 | 0.24 | 0.06 | 0.00 | 0.00% | 0 | 1 | 0.37 | 0.00 | 0.00 | -0.02 | 4/24/2024 | 4/29/2024 11:59:06 AM EST |
| 225.00 | 0.00 | 0.24 | % | 0 | 0 | 0.34 | 0.00 | 0.00 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 230.00 | 0.05 | 0.28 | 0.15 | 0.00 | 0.00% | 0 | 6 | 0.28 | 0.00 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 11:59:06 AM EST |
| 235.00 | 0.03 | 0.33 | 0.26 | 0.00 | 0.00% | 0 | 7 | 0.25 | -0.01 | 0.00 | -0.02 | 4/25/2024 | 4/29/2024 11:59:06 AM EST |
| 240.00 | 0.15 | 0.40 | 0.50 | 0.00 | 0.00% | 0 | 6 | 0.24 | -0.01 | 0.00 | -0.03 | 4/25/2024 | 4/29/2024 11:59:06 AM EST |
| 245.00 | 0.30 | 0.42 | 0.32 | -0.03 | -8.58% | 4 | 14 | 0.22 | -0.03 | 0.00 | -0.03 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 250.00 | 0.51 | 0.55 | 0.52 | +0.02 | +4.00% | 13 | 28 | 0.21 | -0.06 | 0.01 | -0.05 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 255.00 | 0.81 | 0.90 | 0.83 | +0.02 | +2.47% | 21 | 76 | 0.20 | -0.10 | 0.01 | -0.06 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 260.00 | 1.36 | 1.48 | 1.40 | +0.05 | +3.71% | 26 | 55 | 0.18 | -0.17 | 0.02 | -0.08 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 265.00 | 2.26 | 2.48 | 2.44 | +0.25 | +11.42% | 37 | 289 | 0.17 | -0.27 | 0.02 | -0.09 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 270.00 | 3.70 | 4.05 | 3.80 | +0.22 | +6.15% | 4 | 99 | 0.17 | -0.39 | 0.03 | -0.10 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 275.00 | 5.95 | 6.35 | 6.00 | +0.30 | +5.27% | 6 | 20 | 0.16 | -0.54 | 0.03 | -0.09 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 280.00 | 9.15 | 9.50 | 8.46 | 0.00 | 0.00% | 0 | 5 | 0.15 | -0.69 | 0.03 | -0.08 | 4/26/2024 | 4/29/2024 11:59:06 AM EST |
| 285.00 | 12.60 | 13.40 | 12.32 | +1.62 | +15.14% | 5 | 1 | 0.17 | -0.81 | 0.02 | -0.06 | 4/29/2024 | 4/29/2024 11:59:06 AM EST |
| 290.00 | 16.65 | 18.15 | 14.45 | 0.00 | 0.00% | 0 | 2 | 0.19 | -0.90 | 0.01 | -0.04 | 4/24/2024 | 4/29/2024 11:59:06 AM EST |
| 295.00 | 21.35 | 23.25 | % | 0 | 0 | 0.25 | -0.95 | 0.01 | -0.02 | 4/29/2024 11:59:06 AM EST | |||
| 300.00 | 26.65 | 28.40 | % | 0 | 0 | 0.30 | -0.98 | 0.00 | -0.01 | 4/29/2024 11:59:06 AM EST | |||
| 305.00 | 31.35 | 33.45 | % | 0 | 0 | 0.33 | -0.99 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 310.00 | 36.45 | 38.45 | % | 0 | 0 | 0.36 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 315.00 | 41.30 | 43.40 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 320.00 | 46.35 | 48.45 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 325.00 | 51.35 | 53.35 | % | 0 | 0 | 0.45 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 330.00 | 56.35 | 58.45 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 335.00 | 61.40 | 63.80 | % | 0 | 0 | 0.51 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 340.00 | 66.40 | 68.50 | % | 0 | 0 | 0.54 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 345.00 | 71.45 | 73.70 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 350.00 | 76.35 | 78.35 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 355.00 | 81.35 | 83.45 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST | |||
| 360.00 | 86.45 | 88.40 | % | 0 | 0 | 0.62 | -1.00 | 0.00 | 0.00 | 4/29/2024 11:59:06 AM EST |