Options Chain for VISA INC COM CL A (V) - $268.49 as of 5/6/2024 2:36:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 125.95 | 127.80 | % | 0 | 0 | 1.14 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 150.00 | 121.00 | 123.15 | % | 0 | 0 | 1.13 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 155.00 | 116.00 | 118.20 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 160.00 | 111.05 | 113.20 | % | 0 | 0 | 1.02 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 165.00 | 106.05 | 108.15 | % | 0 | 0 | 0.97 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 170.00 | 101.10 | 103.20 | % | 0 | 0 | 0.92 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 175.00 | 96.10 | 98.10 | % | 0 | 0 | 0.88 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 180.00 | 91.15 | 93.15 | % | 0 | 0 | 0.83 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 185.00 | 86.20 | 88.15 | % | 0 | 0 | 0.78 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 190.00 | 81.20 | 83.40 | % | 0 | 0 | 0.74 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 195.00 | 76.20 | 77.95 | % | 0 | 0 | 0.69 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 200.00 | 71.25 | 73.15 | % | 0 | 0 | 0.65 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 205.00 | 66.25 | 68.00 | % | 0 | 0 | 0.61 | 1.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 210.00 | 61.30 | 63.05 | % | 0 | 0 | 0.57 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 215.00 | 56.40 | 58.10 | % | 0 | 0 | 0.53 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 220.00 | 51.40 | 53.10 | % | 0 | 0 | 0.49 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 225.00 | 46.40 | 48.15 | % | 0 | 0 | 0.45 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 230.00 | 41.45 | 43.20 | % | 0 | 0 | 0.40 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 235.00 | 36.55 | 38.30 | % | 0 | 0 | 0.37 | 1.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 240.00 | 31.60 | 33.35 | % | 0 | 0 | 0.33 | 0.99 | 0.00 | -0.03 | 5/6/2024 2:58:55 PM EST | |||
| 245.00 | 26.75 | 28.50 | 28.14 | 0.00 | 0.00% | 0 | 2 | 0.30 | 0.98 | 0.00 | -0.04 | 4/29/2024 | 5/6/2024 2:58:55 PM EST |
| 250.00 | 21.90 | 23.65 | 21.25 | 0.00 | 0.00% | 0 | 1 | 0.26 | 0.95 | 0.01 | -0.05 | 5/1/2024 | 5/6/2024 2:58:55 PM EST |
| 255.00 | 17.45 | 18.85 | % | 0 | 0 | 0.19 | 0.90 | 0.01 | -0.06 | 5/6/2024 2:58:55 PM EST | |||
| 260.00 | 13.65 | 14.70 | % | 0 | 0 | 0.14 | 0.83 | 0.02 | -0.07 | 5/6/2024 2:58:55 PM EST | |||
| 265.00 | 9.65 | 10.80 | 7.19 | 0.00 | 0.00% | 0 | 8 | 0.16 | 0.72 | 0.03 | -0.08 | 5/3/2024 | 5/6/2024 2:58:55 PM EST |
| 270.00 | 6.20 | 6.50 | 5.75 | +0.76 | +15.23% | 5 | 51 | 0.15 | 0.58 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 275.00 | 3.55 | 3.80 | 3.55 | +0.89 | +33.46% | 56 | 89 | 0.15 | 0.41 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 280.00 | 1.82 | 2.29 | 1.82 | +0.42 | +30.00% | 21 | 85 | 0.15 | 0.26 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 285.00 | 0.82 | 0.95 | 0.75 | +0.13 | +20.97% | 17 | 99 | 0.14 | 0.15 | 0.02 | -0.05 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 290.00 | 0.31 | 0.40 | 0.39 | +0.14 | +56.00% | 14 | 35 | 0.14 | 0.08 | 0.01 | -0.03 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 295.00 | 0.01 | 0.55 | 0.16 | 0.00 | 0.00% | 0 | 33 | 0.15 | 0.04 | 0.01 | -0.02 | 5/1/2024 | 5/6/2024 2:58:55 PM EST |
| 300.00 | 0.00 | 0.35 | 0.18 | 0.00 | 0.00% | 0 | 4 | 0.20 | 0.02 | 0.00 | -0.01 | 5/3/2024 | 5/6/2024 2:58:55 PM EST |
| 305.00 | 0.00 | 0.44 | % | 0 | 0 | 0.24 | 0.01 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 310.00 | 0.00 | 0.40 | % | 0 | 0 | 0.26 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 315.00 | 0.00 | 0.38 | % | 0 | 0 | 0.28 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 320.00 | 0.00 | 0.36 | % | 0 | 0 | 0.30 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 325.00 | 0.00 | 0.35 | % | 0 | 0 | 0.32 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 330.00 | 0.00 | 0.35 | % | 0 | 0 | 0.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 335.00 | 0.00 | 0.35 | % | 0 | 0 | 0.37 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 340.00 | 0.00 | 0.35 | % | 0 | 0 | 0.39 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 345.00 | 0.00 | 0.35 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 350.00 | 0.00 | 0.35 | % | 0 | 0 | 0.43 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 355.00 | 0.00 | 0.35 | % | 0 | 0 | 0.45 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 360.00 | 0.00 | 0.35 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 145.00 | 0.00 | 0.35 | % | 0 | 0 | 1.00 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 150.00 | 0.00 | 0.36 | % | 0 | 0 | 0.96 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 155.00 | 0.00 | 0.36 | % | 0 | 0 | 0.91 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 160.00 | 0.00 | 0.36 | % | 0 | 0 | 0.86 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 165.00 | 0.00 | 0.37 | % | 0 | 0 | 0.82 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 170.00 | 0.00 | 0.37 | % | 0 | 0 | 0.78 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 175.00 | 0.00 | 0.37 | % | 0 | 0 | 0.74 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 180.00 | 0.00 | 0.37 | % | 0 | 0 | 0.70 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 185.00 | 0.00 | 0.37 | % | 0 | 0 | 0.65 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 190.00 | 0.00 | 0.37 | % | 0 | 0 | 0.61 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 195.00 | 0.00 | 0.37 | % | 0 | 0 | 0.58 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 200.00 | 0.00 | 0.37 | % | 0 | 0 | 0.54 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 205.00 | 0.00 | 0.38 | % | 0 | 0 | 0.50 | 0.00 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 210.00 | 0.00 | 0.39 | % | 0 | 0 | 0.47 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 215.00 | 0.00 | 0.42 | % | 0 | 0 | 0.44 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 220.00 | 0.00 | 0.46 | % | 0 | 0 | 0.41 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 225.00 | 0.00 | 0.51 | % | 0 | 0 | 0.38 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 230.00 | 0.01 | 0.55 | 0.25 | 0.00 | 0.00% | 0 | 2 | 0.28 | 0.00 | 0.00 | -0.02 | 5/1/2024 | 5/6/2024 2:58:55 PM EST |
| 235.00 | 0.01 | 0.45 | % | 0 | 0 | 0.24 | 0.00 | 0.00 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 240.00 | 0.11 | 0.45 | 0.45 | +0.05 | +12.50% | 2 | 5 | 0.24 | -0.01 | 0.00 | -0.03 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 245.00 | 0.18 | 0.45 | 0.64 | 0.00 | 0.00% | 0 | 23 | 0.21 | -0.02 | 0.00 | -0.04 | 5/1/2024 | 5/6/2024 2:58:55 PM EST |
| 250.00 | 0.37 | 0.44 | 0.44 | -0.38 | -46.35% | 7 | 50 | 0.21 | -0.05 | 0.01 | -0.05 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 255.00 | 0.61 | 0.75 | 0.68 | -0.35 | -33.99% | 15 | 40 | 0.18 | -0.10 | 0.01 | -0.06 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 260.00 | 1.16 | 1.24 | 1.20 | -0.54 | -31.04% | 8 | 103 | 0.17 | -0.17 | 0.02 | -0.07 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 265.00 | 2.09 | 2.30 | 2.21 | -1.43 | -39.29% | 10 | 60 | 0.16 | -0.28 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 270.00 | 3.55 | 3.85 | 3.76 | -2.76 | -42.34% | 7 | 14 | 0.15 | -0.42 | 0.03 | -0.09 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 275.00 | 6.00 | 6.25 | 6.80 | -2.93 | -30.12% | 2 | 4 | 0.15 | -0.59 | 0.03 | -0.08 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 280.00 | 9.30 | 9.70 | 10.53 | -2.92 | -21.71% | 2 | 17 | 0.16 | -0.74 | 0.03 | -0.07 | 5/6/2024 | 5/6/2024 2:58:55 PM EST |
| 285.00 | 13.30 | 13.95 | 17.50 | 0.00 | 0.00% | 0 | 5 | 0.16 | -0.85 | 0.02 | -0.05 | 5/2/2024 | 5/6/2024 2:58:55 PM EST |
| 290.00 | 18.00 | 19.60 | % | 0 | 0 | 0.22 | -0.92 | 0.01 | -0.03 | 5/6/2024 2:58:55 PM EST | |||
| 295.00 | 22.65 | 24.45 | % | 0 | 0 | 0.25 | -0.96 | 0.01 | -0.02 | 5/6/2024 2:58:55 PM EST | |||
| 300.00 | 27.35 | 29.50 | % | 0 | 0 | 0.29 | -0.98 | 0.00 | -0.01 | 5/6/2024 2:58:55 PM EST | |||
| 305.00 | 32.50 | 34.50 | % | 0 | 0 | 0.32 | -0.99 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 310.00 | 37.30 | 39.50 | % | 0 | 0 | 0.35 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 315.00 | 42.35 | 44.45 | % | 0 | 0 | 0.39 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 320.00 | 47.00 | 49.45 | % | 0 | 0 | 0.41 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 325.00 | 52.40 | 54.45 | % | 0 | 0 | 0.44 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 330.00 | 57.35 | 59.50 | % | 0 | 0 | 0.47 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 335.00 | 62.35 | 64.40 | % | 0 | 0 | 0.49 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 340.00 | 67.40 | 69.45 | % | 0 | 0 | 0.52 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 345.00 | 72.30 | 74.45 | % | 0 | 0 | 0.55 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 350.00 | 77.45 | 79.45 | % | 0 | 0 | 0.57 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 355.00 | 82.00 | 84.50 | % | 0 | 0 | 0.60 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST | |||
| 360.00 | 87.40 | 89.40 | % | 0 | 0 | 0.61 | -1.00 | 0.00 | 0.00 | 5/6/2024 2:58:55 PM EST |