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   0.172 0.142 274.52 -0.64
 
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 2.93 5.65 4.28 0.00 142 417  W   270 V 0.00 0.01 0.02 0.00 637 1169  W  
V 0.00 0.01 0.01 0.00 1342 1824  W   275 V 0.15 1.57 0.71 0.00 2551 2487  W  
V 0.00 0.01 0.01 0.00 456 2661  W   280 V 4.25 7.30 5.80 0.00 76 654  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 6.80 8.35 8.15 7.55 5 37  W   267.5 V 0.49 0.62 0.55 0.14 171 405  W  
V 4.90 6.00 5.50 5.33 56 286  W   270 V 0.94 1.01 0.99 0.42 389 685  W  
V 3.80 4.10 4.00 3.42 120 229  W   272.5 V 1.66 1.81 1.67 1.00 199 477  W  
V 2.35 2.50 2.41 1.95 459 737  W   275 V 2.67 2.83 2.79 2.03 351 586  W  
V 1.31 1.45 1.40 0.97 790 364  W   277.5 V 4.00 4.85 4.28 3.55 113 95  W  
V 0.58 0.77 0.65 0.41 498 814  W   280 V 5.55 6.35 6.10 5.49 46 101  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 8.35 9.45 10.40 9.21 0 1  W   267.5 V 1.14 1.29 1.25 0.39 43 3151  W  
V 6.45 7.20 7.16 7.10 7 27  W   270 V 1.66 1.95 1.74 0.77 57 189  W  
V 3.95 5.30 4.99 5.23 121 36  W   272.5 V 2.45 2.70 2.64 1.38 14 39  W  
V 3.45 3.80 3.55 3.66 69 310  W   275 V 3.50 3.80 3.79 2.29 19 97  W  
V 2.33 2.56 2.33 2.41 33 47  W   277.5 V 4.40 5.20 4.65 3.52 9 2  W  
V 1.45 1.68 1.51 1.49 181 228  W   280 V 6.10 7.10 6.33 5.09 10 21  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 8.85 9.60 11.00 11.71 2 47  S   267.5 V 1.74 1.99 1.97 0.44 146 116  S  
V 7.35 7.65 7.30 9.58 46 759  S   270 V 2.44 2.63 2.57 0.77 274 2588  S  
V 5.70 5.90 5.83 7.62 145 180  S   272.5 V 3.30 3.50 3.40 1.28 95 199  S  
V 4.25 4.45 4.25 5.88 471 1165  S   275 V 4.40 4.50 4.40 1.99 116 1352  S  
V 3.00 3.25 2.93 4.38 64 539  S   277.5 V 5.65 5.90 5.90 2.96 37 44  S  
V 1.99 2.28 2.03 3.15 242 1531  S   280 V 7.00 7.90 7.25 4.18 9 1263  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 7.85 8.35 7.20 12.88 0 34  W   270 V 2.90 3.15 3.05 0.60 25 108  W  
V 4.15 5.25 5.10 8.89 17 99  W   275 V 4.80 5.50 4.37 1.46 3 45  W  
V 2.03 2.94 2.80 5.61 27 83  W   280 V 7.35 8.15 7.71 3.04 1 26  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 8.40 9.15 9.55 17.10 0 20  W   270 V 3.40 3.65 3.58 0.38 17 82  W  
V 5.40 6.00 5.70 12.86 14 110  W   275 V 5.05 5.75 5.70 0.92 1 20  W  
V 2.92 3.50 3.35 9.11 32 924  W   280 V 7.85 8.75 8.46 1.94 1 4  W  
 
2024-06-07 - Calls 2024-06-07 - Puts
Symbol Bid Ask Price TPrice Volume OI NS   Strike Symbol Bid Ask Price TPrice Volume OI NS  
V 9.05 11.30 9.42 22.28 13 1  W   270 V 3.55 4.50 4.02 0.19 7 1  W  
V 6.05 6.60 6.33 17.89 53 20  W   275 V 5.35 6.20 0.00 0.48 0 0  W  
V 3.50 4.45 4.45 13.79 1 1  W   280 V 7.80 9.30 0.00 1.06 0 0  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 10.55 10.75 10.57 35.32 38 3511  S   270 V 4.45 4.65 4.49 0.03 141 2388  S  
V 7.45 7.65 7.60 30.94 32 1837  S   275 V 6.40 6.65 6.50 0.08 44 1143  S  
V 4.95 5.10 4.95 26.62 112 2739  S   280 V 8.95 9.25 9.00 0.19 99 1344  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.