Optionistics
Option Calculators and Stock Screeners
Symbol Lookup
HOME HOT SHEET REGISTER FAQs CONTACT US RSS

VISA INC A (V) Option Chains Report Date:

Select Option Chain
Symbol 
Chain Type 
Non-Standard 
 Show Greeks
Filter Criteria
STRIKE RANGE
EXPIRATION
VOLUME
Report Options
 
Use the Old Option Chains
   
 
 
 
    
Symbol Name Implied Vol Historical Vol Price Change
V VISA INC A   0.183 0.143 275.02 0.89
 
2024-04-26 - Calls 2024-04-26 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 4.85 6.10 6.62 5.04 270 511  W   270 V 0.29 0.44 0.37 0.00 2151 1300  W  
V 2.90 4.15 3.43 2.64 514 665  W   272.5 V 0.70 0.84 0.86 0.11 2253 969  W  
V 1.75 2.07 1.68 0.83 1756 1998  W   275 V 1.56 1.76 1.89 0.80 2312 2096  W  
V 0.68 0.95 0.71 0.12 1916 1289  W   277.5 V 2.84 3.25 3.35 2.59 1190 145  W  
V 0.23 0.37 0.43 0.01 3275 2581  W   280 V 4.45 5.90 4.00 4.97 357 583  W  
V 0.11 0.23 0.15 0.00 2206 1328  W   282.5 V 6.65 8.35 7.00 7.47 596 73  W  
 
2024-05-03 - Calls 2024-05-03 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 6.15 7.35 7.85 6.20 150 219  W   270 V 1.25 1.38 1.26 0.48 378 425  W  
V 4.70 5.30 5.55 4.26 153 244  W   272.5 V 1.95 2.08 1.80 1.04 264 367  W  
V 3.40 3.70 3.35 2.69 237 778  W   275 V 2.92 3.30 3.05 1.97 237 291  W  
V 2.22 2.44 2.19 1.55 189 205  W   277.5 V 4.15 5.35 4.50 3.32 159 24  W  
V 1.32 1.53 1.30 0.80 1057 795  W   280 V 5.65 6.10 5.50 5.06 204 87  W  
V 0.73 0.91 0.99 0.37 686 221  W   282.5 V 7.25 8.50 7.70 7.12 171 1  W  
 
2024-05-10 - Calls 2024-05-10 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 7.15 8.20 8.50 8.16 7 14  W   270 V 1.81 2.14 1.99 0.72 103 152  W  
V 5.45 6.40 6.45 6.23 11 41  W   272.5 V 2.60 2.94 1.59 1.27 44 27  W  
V 4.35 4.75 4.80 4.55 166 318  W   275 V 3.55 4.00 3.90 2.07 31 86  W  
V 3.10 3.50 3.15 3.18 72 24  W   277.5 V 4.45 5.30 5.20 3.17 2 0  W  
V 2.18 2.46 2.53 2.10 163 193  W   280 V 6.10 7.05 5.95 4.57 10 12  W  
V 1.42 1.69 1.44 1.32 177 16  W   282.5 V 7.65 8.85 4.70 6.27 8 4  W  
 
2024-05-17 - Calls 2024-05-17 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 8.00 8.75 9.25 10.87 135 826  S   270 V 2.59 2.82 2.84 0.68 602 2829  S  
V 6.65 6.90 7.25 8.86 46 165  S   272.5 V 3.35 3.65 3.20 1.11 103 203  S  
V 5.00 5.40 5.90 7.02 320 1280  S   275 V 4.40 4.65 4.57 1.73 190 1448  S  
V 3.85 4.10 4.45 5.41 68 79  S   277.5 V 5.60 5.90 5.65 2.57 64 1  S  
V 2.76 3.05 2.75 4.04 494 1517  S   280 V 7.00 7.35 6.85 3.65 140 1290  S  
V 1.95 2.16 1.93 2.91 333 41  S   282.5 V 8.75 9.10 7.90 4.98 80 1  S  
 
2024-05-24 - Calls 2024-05-24 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 8.45 9.30 10.00 14.45 6 11  W   270 V 2.85 3.60 2.79 0.50 10 99  W  
V 5.45 6.30 6.36 10.34 89 63  W   275 V 4.55 5.55 4.60 1.22 74 10  W  
V 3.15 4.15 3.93 6.85 66 55  W   280 V 7.20 8.35 5.62 2.56 14 29  W  
 
2024-05-31 - Calls 2024-05-31 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 8.25 11.10 11.55 18.96 14 25  W   270 V 3.10 4.15 3.10 0.30 30 60  W  
V 5.95 6.65 7.45 14.65 19 105  W   275 V 4.30 6.00 4.85 0.73 13 12  W  
V 3.65 4.80 4.00 10.74 170 160  W   280 V 7.50 8.95 6.90 1.57 4 3  W  
 
2024-06-21 - Calls 2024-06-21 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 11.50 11.80 11.50 37.95 58 3657  S   270 V 4.60 4.90 4.35 0.02 1022 1612  S  
V 8.35 8.65 8.80 33.59 160 1785  S   275 V 6.45 6.80 6.85 0.05 57 1143  S  
V 5.75 6.00 6.01 29.28 465 2432  S   280 V 8.95 9.40 8.50 0.13 36 1350  S  


Below are few quick-links for most popular options chains:


Data Provided by HistoricalOptionData.com
Copyright @ Optionistics.com, 2005-2022 Site Map Contact About Us Privacy Disclaimer
Optionistics is not a registered investment advisor or broker-dealer. We do not make recommendations as to particular securities or derivative instruments, and do not advocate the purchase or sale of any security or investment by you or any other individual. By continuing to use this site, you agree to read and abide by the full disclaimer.