V option chain Visa Inc.
Cboe delayed options data · as of 12:42 UTC
Each row is one strike. The left half is the call, the right half the put. Bid/ask are what buyers and sellers currently quote; volume is contracts traded this session; open interest is standing contracts. The highlighted row sits closest to the stock price.
This expiration prices a move of about ±18.1% (327.75–473.00) · ATM IV 24.5% · P/C open interest 0.31
| CALLS | Strike | PUTS | ||||||||||||||
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| Bid | Ask | Vol | OIThe number of option contracts currently outstanding at a strike or expiration. High open interest shows where positions are concentrated. | IV | ΔModel sensitivity of an option's price to a $1 move in the stock; also used as a rough moneyness scale (a 25-delta option is well out of the money). | Γ | Θ | Bid | Ask | Vol | OI | IV | Δ | Γ | Θ | |
| 202.50 | 206.00 | 40.8% | 0.99 | 0.0002 | 0.000 | 205 | 0.1900 | 0.7900 | 1 | 35.7% | -0.01 | 0.0002 | -0.006 | |||
| 197.50 | 201.35 | 39.5% | 0.99 | 0.0002 | 0.000 | 210 | 0.4500 | 0.8600 | 25 | 36.0% | -0.01 | 0.0002 | -0.007 | |||
| 193.00 | 196.30 | 38.5% | 0.99 | 0.0003 | 0.000 | 215 | 0.5300 | 0.9300 | 1 | 35.5% | -0.01 | 0.0003 | -0.008 | |||
| 188.00 | 191.50 | 36.8% | 0.98 | 0.0003 | 0.000 | 220 | 0.6100 | 1.04 | 5 | 35.0% | -0.02 | 0.0003 | -0.008 | |||
| 183.50 | 187.40 | 38.2% | 0.98 | 0.0004 | 0.000 | 225 | 0.7000 | 1.14 | 34.5% | -0.02 | 0.0004 | -0.009 | ||||
| 178.50 | 182.40 | 36.1% | 0.98 | 0.0004 | 0.000 | 230 | 0.7900 | 1.26 | 34.1% | -0.02 | 0.0004 | -0.010 | ||||
| 174.00 | 177.60 | 35.7% | 0.98 | 0.0004 | 0.000 | 235 | 0.9100 | 1.40 | 33.6% | -0.02 | 0.0004 | -0.011 | ||||
| 169.50 | 173.00 | 35.6% | 0.97 | 0.0005 | 0.000 | 240 | 1.04 | 1.56 | 33.2% | -0.03 | 0.0005 | -0.011 | ||||
| 164.55 | 168.10 | 34.0% | 0.97 | 0.0005 | 0.000 | 245 | 1.17 | 1.72 | 32.8% | -0.03 | 0.0005 | -0.012 | ||||
| 160.00 | 163.40 | 33.6% | 0.97 | 0.0006 | -0.001 | 250 | 1.32 | 1.90 | 1 | 32.3% | -0.03 | 0.0006 | -0.013 | |||
| 155.50 | 158.05 | 32.1% | 0.97 | 0.0006 | -0.003 | 255 | 1.50 | 2.11 | 32.0% | -0.04 | 0.0007 | -0.015 | ||||
| 150.75 | 154.05 | 32.4% | 0.96 | 0.0007 | -0.004 | 260 | 1.70 | 2.33 | 31.5% | -0.04 | 0.0007 | -0.016 | ||||
| 146.10 | 149.60 | 32.0% | 0.96 | 0.0008 | -0.006 | 265 | 1.91 | 2.60 | 31.2% | -0.04 | 0.0008 | -0.017 | ||||
| 141.50 | 145.25 | 31.8% | 0.95 | 0.0009 | -0.007 | 270 | 2.13 | 2.84 | 30.7% | -0.05 | 0.0009 | -0.018 | ||||
| 136.90 | 140.45 | 2 | 31.0% | 0.95 | 0.0010 | -0.009 | 275 | 2.39 | 3.15 | 13 | 30.4% | -0.05 | 0.0010 | -0.019 | ||
| 132.40 | 136.00 | 1 | 30.7% | 0.94 | 0.0010 | -0.011 | 280 | 2.68 | 3.50 | 18 | 30.1% | -0.06 | 0.0011 | -0.021 | ||
| 128.05 | 131.40 | 30.3% | 0.94 | 0.0012 | -0.012 | 285 | 3.00 | 3.85 | 29.7% | -0.07 | 0.0012 | -0.022 | ||||
| 123.55 | 127.20 | 30.1% | 0.93 | 0.0012 | -0.014 | 290 | 3.35 | 4.25 | 29.4% | -0.07 | 0.0013 | -0.024 | ||||
| 119.15 | 122.45 | 29.4% | 0.92 | 0.0014 | -0.016 | 295 | 3.75 | 4.70 | 6 | 29.0% | -0.08 | 0.0014 | -0.026 | |||
| 114.75 | 117.55 | 4 | 28.6% | 0.91 | 0.0015 | -0.018 | 300 | 4.15 | 5.20 | 5 | 28.7% | -0.09 | 0.0015 | -0.027 | ||
| 110.50 | 114.05 | 29.0% | 0.91 | 0.0016 | -0.020 | 305 | 4.70 | 5.70 | 28.4% | -0.10 | 0.0017 | -0.029 | ||||
| 106.25 | 109.70 | 28.6% | 0.90 | 0.0017 | -0.022 | 310 | 5.15 | 6.30 | 28.1% | -0.11 | 0.0018 | -0.031 | ||||
| 101.85 | 105.50 | 28.2% | 0.89 | 0.0019 | -0.024 | 315 | 5.75 | 6.95 | 27.9% | -0.12 | 0.0019 | -0.033 | ||||
| 97.70 | 100.80 | 1 | 27.6% | 0.88 | 0.0020 | -0.026 | 320 | 6.50 | 7.55 | 3 | 5 | 27.6% | -0.13 | 0.0021 | -0.034 | |
| 93.60 | 97.00 | 1 | 27.5% | 0.87 | 0.0022 | -0.028 | 325 | 7.10 | 8.20 | 2 | 27.2% | -0.14 | 0.0022 | -0.036 | ||
| 89.55 | 93.45 | 27.6% | 0.85 | 0.0023 | -0.030 | 330 | 8.00 | 9.35 | 12 | 27.2% | -0.15 | 0.0024 | -0.038 | |||
| 85.50 | 88.95 | 1 | 27.0% | 0.84 | 0.0024 | -0.033 | 335 | 8.65 | 10.30 | 7 | 26.9% | -0.17 | 0.0026 | -0.040 | ||
| 81.70 | 85.50 | 27.0% | 0.83 | 0.0026 | -0.035 | 340 | 9.55 | 11.35 | 1 | 26 | 26.7% | -0.18 | 0.0027 | -0.042 | ||
| 77.85 | 81.90 | 26.9% | 0.81 | 0.0028 | -0.037 | 345 | 10.85 | 12.85 | 4 | 26.9% | -0.19 | 0.0029 | -0.044 | |||
| 74.25 | 78.00 | 1 | 26.6% | 0.80 | 0.0029 | -0.038 | 350 | 11.85 | 13.95 | 2 | 13 | 26.6% | -0.21 | 0.0031 | -0.046 | |
| 70.60 | 74.35 | 144 | 26.4% | 0.78 | 0.0031 | -0.040 | 355 | 12.80 | 14.95 | 1 | 1 | 26.1% | -0.23 | 0.0032 | -0.047 | |
| 66.95 | 70.85 | 69 | 26.2% | 0.77 | 0.0032 | -0.042 | 360 | 13.95 | 15.55 | 10 | 25.6% | -0.24 | 0.0034 | -0.049 | ||
| 63.40 | 67.35 | 146 | 26.0% | 0.75 | 0.0034 | -0.044 | 365 | 15.45 | 17.85 | 6 | 25.8% | -0.26 | 0.0036 | -0.051 | ||
| 60.00 | 63.15 | 40 | 41 | 25.4% | 0.73 | 0.0035 | -0.046 | 370 | 16.50 | 19.30 | 3 | 25.4% | -0.28 | 0.0038 | -0.052 | |
| 56.80 | 60.10 | 13 | 25.4% | 0.71 | 0.0036 | -0.047 | 375 | 18.60 | 20.95 | 5 | 25.5% | -0.30 | 0.0039 | -0.054 | ||
| 53.55 | 56.70 | 16 | 25.1% | 0.69 | 0.0038 | -0.049 | 380 | 20.35 | 21.70 | 2 | 25.0% | -0.32 | 0.0041 | -0.055 | ||
| 50.40 | 53.35 | 2 | 4 | 24.8% | 0.67 | 0.0039 | -0.050 | 385 | 22.15 | 24.40 | 51 | 25.1% | -0.34 | 0.0042 | -0.057 | |
| 48.05 | 50.80 | 7 | 4 | 25.1% | 0.65 | 0.0040 | -0.051 | 390 | 23.10 | 26.45 | 3 | 24.7% | -0.36 | 0.0044 | -0.058 | |
| 45.25 | 47.50 | 12 | 24.8% | 0.63 | 0.0041 | -0.052 | 395 | 25.75 | 28.30 | 4 | 24.7% | -0.39 | 0.0045 | -0.059 | ||
| 41.65 | 45.00 | 1 | 3 | 24.5% | 0.61 | 0.0042 | -0.053 | 400 | 27.95 | 30.65 | 6 | 24.6% | -0.41 | 0.0047 | -0.060 | |
| 39.95 | 41.90 | 1 | 14 | 24.5% | 0.59 | 0.0043 | -0.053 | 405 | 30.30 | 32.55 | 6 | 24.3% | -0.43 | 0.0048 | -0.060 | |
| 37.30 | 39.75 | 3 | 8 | 24.5% | 0.57 | 0.0044 | -0.054 | 410 | 32.20 | 34.90 | 3 | 24.0% | -0.46 | 0.0049 | -0.061 | |
| 34.75 | 36.95 | 4 | 14 | 24.2% | 0.55 | 0.0045 | -0.054 | 415 | 34.75 | 37.50 | 23.9% | -0.48 | 0.0051 | -0.062 | ||
| 32.50 | 34.90 | 153 | 24.2% | 0.53 | 0.0045 | -0.054 | 420 | 37.50 | 40.15 | 1 | 23.8% | -0.51 | 0.0052 | -0.062 | ||
| 29.65 | 32.60 | 7 | 11 | 23.9% | 0.51 | 0.0046 | -0.054 | 425 | 40.50 | 42.90 | 12 | 23.8% | -0.53 | 0.0053 | -0.062 | |
| 28.20 | 30.00 | 2 | 23.8% | 0.48 | 0.0046 | -0.054 | 430 | 43.15 | 45.75 | 23.6% | -0.56 | 0.0054 | -0.062 | |||
| 26.10 | 27.90 | 2 | 23.6% | 0.46 | 0.0046 | -0.054 | 435 | 46.25 | 48.65 | 23.4% | -0.59 | 0.0054 | -0.063 | |||
| 24.25 | 25.75 | 18 | 23.5% | 0.44 | 0.0046 | -0.053 | 440 | 48.95 | 52.20 | 23.3% | -0.61 | 0.0055 | -0.062 | |||
| 22.35 | 24.25 | 15 | 23.5% | 0.42 | 0.0046 | -0.053 | 445 | 53.00 | 55.40 | 23.4% | -0.64 | 0.0056 | -0.062 | |||
| 20.65 | 22.55 | 1 | 4 | 23.4% | 0.40 | 0.0045 | -0.052 | 450 | 55.90 | 58.55 | 23.0% | -0.66 | 0.0056 | -0.062 | ||
| 18.95 | 20.90 | 3 | 23.2% | 0.38 | 0.0045 | -0.051 | 455 | 59.10 | 62.45 | 22.9% | -0.69 | 0.0056 | -0.061 | |||
| 17.40 | 19.35 | 5 | 23.1% | 0.36 | 0.0044 | -0.050 | 460 | 62.50 | 65.80 | 22.6% | -0.72 | 0.0056 | -0.061 | |||
| 16.00 | 17.85 | 16 | 23.0% | 0.34 | 0.0043 | -0.049 | 465 | 67.00 | 69.65 | 22.8% | -0.74 | 0.0056 | -0.060 | |||
| 14.95 | 16.15 | 22.9% | 0.32 | 0.0042 | -0.047 | 470 | 71.05 | 73.65 | 22.8% | -0.77 | 0.0055 | -0.058 | ||||
| 12.75 | 15.70 | 121 | 22.8% | 0.30 | 0.0041 | -0.046 | 475 | 74.50 | 77.95 | 22.6% | -0.79 | 0.0054 | -0.056 | |||
| 12.60 | 13.60 | 4 | 22.7% | 0.28 | 0.0040 | -0.045 | 480 | 78.50 | 82.00 | 22.4% | -0.82 | 0.0053 | -0.054 | |||
| 11.60 | 12.55 | 1 | 1 | 22.7% | 0.27 | 0.0039 | -0.043 | 485 | 83.50 | 86.60 | 22.9% | -0.84 | 0.0052 | -0.052 | ||
| 10.40 | 11.95 | 1 | 22.7% | 0.25 | 0.0038 | -0.042 | 490 | 87.10 | 90.65 | 22.1% | -0.86 | 0.0051 | -0.049 | |||
| 9.75 | 10.70 | 1 | 22.7% | 0.23 | 0.0037 | -0.040 | 495 | 91.60 | 95.45 | 22.4% | -0.88 | 0.0052 | -0.047 | |||
| 8.60 | 9.95 | 20 | 31 | 22.5% | 0.22 | 0.0035 | -0.039 | 500 | 96.50 | 100.00 | 22.6% | -0.90 | 0.0050 | -0.047 | ||
| 7.75 | 9.65 | 1 | 22.7% | 0.20 | 0.0034 | -0.037 | 505 | 101.35 | 104.45 | 22.5% | -0.92 | 0.0047 | -0.048 | |||
| 7.10 | 8.90 | 1 | 22.7% | 0.19 | 0.0033 | -0.036 | 510 | 106.00 | 109.50 | 22.9% | -0.94 | 0.0046 | -0.049 | |||
| 6.45 | 8.20 | 22.7% | 0.18 | 0.0031 | -0.034 | 515 | 110.50 | 114.00 | -0.96 | 0.0040 | -0.057 | |||||
| 5.90 | 7.55 | 22.7% | 0.17 | 0.0030 | -0.033 | 520 | 115.55 | 119.05 | -0.97 | 0.0033 | -0.043 | |||||
| 5.40 | 6.85 | 22.6% | 0.16 | 0.0029 | -0.032 | 525 | 120.25 | 124.00 | -0.98 | 0.0024 | -0.032 | |||||
| 4.90 | 6.40 | 22.7% | 0.15 | 0.0027 | -0.030 | 530 | 125.00 | 129.00 | -0.99 | 0.0014 | -0.032 | |||||
| 4.50 | 5.85 | 1 | 22.7% | 0.14 | 0.0026 | -0.029 | 535 | 130.35 | 134.00 | -0.99 | 0.0007 | -0.032 | ||||
| 4.10 | 5.45 | 22.7% | 0.13 | 0.0025 | -0.028 | 540 | 135.90 | 139.00 | 25.7% | -1.00 | 0.0002 | -0.032 | ||||
| 3.75 | 4.90 | 22.7% | 0.12 | 0.0024 | -0.026 | 545 | 140.15 | 144.00 | -1.00 | 0.0000 | -0.032 | |||||
| 3.40 | 4.60 | 22.7% | 0.11 | 0.0022 | -0.025 | 550 | 145.15 | 149.00 | -1.00 | 0.0000 | -0.032 | |||||
| 3.10 | 4.20 | 12 | 22.7% | 0.10 | 0.0021 | -0.024 | 555 | 150.55 | 154.05 | -1.00 | 0.0000 | -0.032 | ||||
| 2.87 | 3.85 | 22.8% | 0.10 | 0.0020 | -0.023 | 560 | 155.55 | 159.00 | -1.00 | 0.0000 | -0.032 | |||||
| 1.94 | 2.80 | 14 | 22.8% | 0.07 | 0.0016 | -0.018 | 580 | 175.55 | 179.05 | -1.00 | 0.0000 | -0.032 | ||||
Strikes shown: within ±50% of the underlying price. Intrinsic value = max(0, price − strike) for calls, max(0, strike − price) for puts; extrinsic = option price − intrinsic. Greeks and IV as computed by the exchange feed.
Volatility smile — Aug 20, 2027
Volatility page →Implied volatility per strike for this expiration. Out-of-the-money puts usually price higher IV than calls — the skew.
callsputs