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   0.265 0.143 274.13 1.80
 
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 8.65 9.45 9.17 6.68 102 42  W   267.5 V 1.95 1.98 1.98 0.01 703 166  W  
V 7.10 7.30 7.17 4.27 377 513  W   270 V 2.71 2.91 2.86 0.09 1333 935  W  
V 5.60 5.90 5.70 2.18 744 390  W   272.5 V 3.65 3.95 3.80 0.50 1683 216  W  
V 4.35 4.55 4.55 0.79 2885 503  W   275 V 4.90 5.15 5.10 1.62 3280 2126  W  
V 3.25 3.40 3.25 0.18 794 950  W   277.5 V 6.35 6.60 6.49 3.51 89 111  W  
V 2.38 2.45 2.52 0.03 2777 1365  W   280 V 7.90 8.15 7.99 5.85 63 537  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 9.60 10.50 10.00 7.81 2 10  W   267.5 V 2.57 2.78 2.55 0.32 180 97  W  
V 8.05 8.25 8.13 5.71 108 147  W   270 V 3.40 3.60 3.55 0.70 355 325  W  
V 6.45 6.75 6.70 3.90 205 168  W   272.5 V 4.35 4.65 4.30 1.39 477 128  W  
V 5.20 5.45 5.35 2.46 1393 270  W   275 V 5.50 5.80 5.70 2.44 155 194  W  
V 4.05 4.25 4.16 1.42 335 51  W   277.5 V 6.85 7.15 6.85 3.89 15 11  W  
V 3.15 3.25 3.22 0.74 601 313  W   280 V 8.45 8.70 8.30 5.71 6 81  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 9.95 11.90 10.40 9.84 1 0  W   267.5 V 3.10 3.40 3.21 0.49 4369 2  W  
V 8.00 9.60 8.74 7.77 20 28  W   270 V 3.80 4.30 4.07 0.89 65 113  W  
V 6.25 8.25 7.50 5.91 45 3  W   272.5 V 3.10 5.55 5.10 1.50 40 3  W  
V 5.70 6.05 5.90 4.31 286 165  W   275 V 4.40 6.65 6.30 2.38 58 51  W  
V 4.40 5.00 4.84 3.01 30 3  W   277.5 V 6.80 8.60 0.00 3.55 0 0  W  
V 3.55 3.85 3.71 2.00 175 94  W   280 V 7.55 9.60 11.05 5.01 0 12  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 10.70 11.00 10.90 12.69 7 17  S   267.5 V 3.50 3.80 3.65 0.46 15 5  S  
V 9.05 9.35 9.25 10.57 118 849  S   270 V 4.35 4.60 4.50 0.78 202 2832  S  
V 7.55 7.90 7.82 8.59 107 122  S   272.5 V 5.35 5.60 5.25 1.26 43 187  S  
V 6.25 6.45 6.37 6.81 517 1142  S   275 V 6.50 6.80 6.59 1.92 281 1361  S  
V 5.00 5.25 5.28 5.24 46 45  S   277.5 V 7.75 8.10 10.10 2.80 0 1  S  
V 4.00 4.20 4.12 3.92 637 1270  S   280 V 9.25 9.90 9.05 3.92 10 1292  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 9.15 10.20 9.56 14.23 5 12  W   270 V 4.50 5.40 4.35 0.55 14 93  W  
V 6.45 7.15 6.90 10.18 58 29  W   275 V 6.45 7.15 6.58 1.32 5 10  W  
V 4.30 4.90 4.70 6.75 35 44  W   280 V 8.15 11.55 10.91 2.71 0 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 9.80 10.95 10.65 18.84 8 17  W   270 V 4.65 5.55 5.00 0.32 4 56  W  
V 6.25 8.50 7.05 14.56 98 59  W   275 V 6.70 7.75 7.13 0.78 12 2  W  
V 4.85 5.65 5.20 10.69 7 155  W   280 V 9.00 11.80 9.85 1.64 0 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 11.95 12.30 12.31 38.15 776 3866  S   270 V 6.05 6.25 6.02 0.02 237 1412  S  
V 9.05 9.35 9.15 33.81 271 1648  S   275 V 8.15 8.45 8.00 0.05 31 1128  S  
V 6.55 6.85 6.75 29.52 151 2386  S   280 V 10.15 11.30 10.90 0.13 7 1354  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.