NYSE:V - Visa Options Chain

Get Started

$140.08 +0.79 (+0.57 %)

(As of 10/21/2018 04:00 PM ET)

Previous Close$140.08

Today's Range$139.38 - $142.19

52-Week Range$106.60 - $151.56

Volume8.68 million shs

Average Volume9.55 million shs

Market Capitalization$284.96 billion

P/E Ratio40.25

Dividend Yield0.60%

Beta1.06

Visa (NYSE:V) Options Chain

Options Date:

Options Type:

Moneyness:

Expires	Strike Price	Close Price	Put/Call	Volume	Open Interest	Implied Volatility	Delta
10/26/2018	$185.00	$0.045	Call	0	1	0.78506	0.008631
10/26/2018	$182.50	$0.000	Call	0	0		0
10/26/2018	$180.00	$0.055	Call	1	0	0.74375	0.011581
10/26/2018	$177.50	$0.000	Call	0	0		0
10/26/2018	$175.00	$0.000	Call	0	5		0
10/26/2018	$172.50	$0.000	Call	0	0		0
10/26/2018	$170.00	$0.000	Call	0	5		0
10/26/2018	$167.50	$0.045	Call	0	0	0.541143	0.011967
10/26/2018	$165.00	$0.020	Call	0	60	0.455468 (+0.077438)	0.006684
10/26/2018	$162.50	$0.025	Call	0	74	0.430428 (+0.069455)	0.008611
10/26/2018	$160.00	$0.055	Call	0	63	0.435658 (+0.066177)	0.017335
10/26/2018	$157.50	$0.010	Call	2	484 (+1)	0.317684 (+0.046683)	0.004905
10/26/2018	$155.00	$0.020	Call	58	626 (+18)	0.304379 (+0.043318)	0.009584
10/26/2018	$152.50	$0.065	Call	40	316 (-25)	0.312464 (+0.061878)	0.026867
10/26/2018	$150.00	$0.155	Call	1,456	3,188 (+86)	0.311508 (+0.054577)	0.057442
10/26/2018	$149.00	$0.225	Call	25	270 (+20)	0.314634 (+0.050462)	0.078257
10/26/2018	$148.00	$0.305	Call	43	2,981 (+115)	0.314023 (+0.048222)	0.101174
10/26/2018	$147.00	$0.420	Call	292	790 (+473)	0.316064 (+0.042113)	0.131045
10/26/2018	$146.00	$0.580	Call	86	366 (+55)	0.320563 (+0.043123)	0.168217
10/26/2018	$145.00	$0.775	Call	488	6,752 (+42)	0.323993 (+0.03977)	0.209757
10/26/2018	$144.00	$1.030	Call	180	250 (+50)	0.329739 (+0.039086)	0.257655
10/26/2018	$143.00	$1.330	Call	554	976 (+80)	0.334561 (+0.037172)	0.308604
10/26/2018	$142.00	$1.695	Call	763	903 (+53)	0.340882 (+0.037349)	0.362958
10/26/2018	$141.00	$2.125	Call	402	273 (+53)	0.348301 (+0.034266)	0.418804
10/26/2018	$140.00	$2.600	Call	1,786	2,966 (+59)	0.354327 (+0.034626)	0.474126
10/26/2018	$139.00	$3.125	Call	317	623 (+59)	0.359776 (+0.034256)	0.528487
10/26/2018	$138.00	$3.750	Call	131	342 (+33)	0.371068 (+0.03548)	0.580186
10/26/2018	$137.00	$4.400	Call	93	86 (-8)	0.379503 (+0.035235)	0.628753
10/26/2018	$136.00	$5.100	Call	54	109 (+46)	0.388688 (+0.036733)	0.673444
10/26/2018	$135.00	$5.850	Call	25	64 (-12)	0.39935 (+0.035701)	0.713565
10/26/2018	$134.00	$6.650	Call	79	185 (-4)	0.412446 (+0.061824)	0.748443
10/26/2018	$133.00	$7.425	Call	70	276 (+4)	0.416901 (+0.031012)	0.783616
10/26/2018	$132.00	$8.225	Call	0	62	0.420002 (+0.078032)	0.816074
10/26/2018	$131.00	$9.050	Call	0	1 (-1)	0.42197 (+0.07171)	0.845738
10/26/2018	$130.00	$9.950	Call	1	62	0.434552 (+0.008116)	0.866455
10/26/2018	$129.00	$10.975	Call	2	1	0.473562 (+0.027831)	0.871612
10/26/2018	$128.00	$12.000	Call	0	1	0.512691	0.876077
10/26/2018	$127.00	$12.725	Call	0	4	0.470947	0.913726
10/26/2018	$126.00	$13.575	Call	0	0	0.44754	0.939569
10/26/2018	$125.00	$14.800	Call	0	0	0.555147 (+0.153758)	0.913374
10/26/2018	$124.00	$15.650	Call	0	4	0.534006	0.935006
10/26/2018	$123.00	$16.550	Call	0	0	0.519592	0.951468
10/26/2018	$122.00	$17.775	Call	0	0	0.639116	0.926647
10/26/2018	$121.00	$18.950	Call	0	0	0.727661	0.913619
10/26/2018	$120.00	$19.700	Call	0	3	0.671261	0.939757
10/26/2018	$119.00	$20.775	Call	0	0	0.730947	0.934702
10/26/2018	$118.00	$21.800	Call	0	0	0.771327	0.934776
10/26/2018	$117.00	$23.100	Call	0	0	0.90604	0.914561
10/26/2018	$116.00	$24.075	Call	0	0	0.931801	0.91887
10/26/2018	$115.00	$24.925	Call	0	0	0.913326	0.931499
10/26/2018	$185.00	$45.950	Put	0	0	1.02681	-0.966789
10/26/2018	$182.50	$43.250	Put	0	0	0.792513 (+0.509515)	-0.990082
10/26/2018	$180.00	$40.750	Put	0	0	0.759375 (+0.07664)	-0.989634
10/26/2018	$177.50	$38.250	Put	0	0	0.725 (-0.053251)	-0.989201
10/26/2018	$175.00	$35.850	Put	0	0	0.788604 (+0.076146)	-0.973333
10/26/2018	$172.50	$33.250	Put	0	0	0.653424 (+0.061208)	-0.988294
10/26/2018	$170.00	$30.800	Put	0	0	0.663466 (+0.131694)	-0.978316
10/26/2018	$167.50	$28.300	Put	0	0	0.622095 (-0.031843)	-0.977067
10/26/2018	$165.00	$25.875	Put	0	0	0.637149	-0.963588
10/26/2018	$162.50	$23.350	Put	0	0	0.576782 (+0.086755)	-0.965084
10/26/2018	$160.00	$21.000	Put	0	0	0.59418 (+0.099708)	-0.939315
10/26/2018	$157.50	$18.225	Put	0	0	0.371875 (-0.033467)	-0.990692
10/26/2018	$155.00	$15.800	Put	0	35	0.400855 (+0.033403)	-0.966189
10/26/2018	$152.50	$13.150	Put	74	282 (+193)
10/26/2018	$150.00	$10.725	Put	88	189 (+31)	0.239528 (+0.001677)	-0.985956
10/26/2018	$149.00	$9.875	Put	0	65	0.308129 (+0.069709)	-0.932009
10/26/2018	$148.00	$8.950	Put	25	296 (+36)	0.30403 (+0.057934)	-0.909293
10/26/2018	$147.00	$8.025	Put	46	139 (+8)	0.29854 (+0.040318)	-0.885622
10/26/2018	$146.00	$7.175	Put	56	189	0.305329 (+0.041657)	-0.84789
10/26/2018	$145.00	$6.375	Put	110	1,051 (+43)	0.309667 (+0.03805)	-0.802753
10/26/2018	$144.00	$5.625	Put	4	330 (+58)	0.319648 (+0.04)	-0.753145
10/26/2018	$143.00	$4.900	Put	195	415 (+84)	0.318085 (+0.033554)	-0.701941
10/26/2018	$142.00	$4.300	Put	1,040	499 (+43)	0.333885 (+0.042737)	-0.642471
10/26/2018	$141.00	$3.800	Put	298	566 (+71)	0.346385 (+0.048987)	-0.582484
10/26/2018	$140.00	$3.275	Put	358	381 (-9)	0.353199 (+0.045527)	-0.526352
10/26/2018	$139.00	$2.810	Put	272	1,432 (-68)	0.362378 (+0.0508)	-0.472189
10/26/2018	$138.00	$2.340	Put	513	534 (+210)	0.358286 (+0.037101)	-0.418338
10/26/2018	$137.00	$1.990	Put	356	310 (+38)	0.368833 (+0.038078)	-0.367846
10/26/2018	$136.00	$1.700	Put	749	67 (+17)	0.379185 (+0.044914)	-0.322715
10/26/2018	$135.00	$1.425	Put	176	973 (+21)	0.382886 (+0.039667)	-0.279651
10/26/2018	$134.00	$1.210	Put	1,568	513 (+79)	0.395201 (+0.037493)	-0.24221
10/26/2018	$133.00	$1.025	Put	26	202 (+8)	0.406927 (+0.044325)	-0.20934
10/26/2018	$132.00	$0.860	Put	56	491	0.411168 (+0.039737)	-0.179365
10/26/2018	$131.00	$0.730	Put	70	191 (-4)	0.422357 (+0.038916)	-0.154064
10/26/2018	$130.00	$0.635	Put	23	182 (+6)	0.439785 (+0.040326)	-0.133787
10/26/2018	$129.00	$0.530	Put	0	93 (+1)	0.447094 (+0.043909)	-0.113838
10/26/2018	$128.00	$0.465	Put	37	102	0.458813 (+0.043129)	-0.099354
10/26/2018	$127.00	$0.395	Put	0	96	0.468969 (+0.040785)	-0.084817
10/26/2018	$126.00	$0.350	Put	56	537	0.486938 (+0.04391)	-0.074548
10/26/2018	$125.00	$0.320	Put	0	118	0.508848 (+0.049848)	-0.066751
10/26/2018	$124.00	$0.280	Put	0	56	0.521367 (+0.055791)	-0.058291
10/26/2018	$123.00	$0.240	Put	0	0	0.528201 (-0.009174)	-0.050183
10/26/2018	$122.00	$0.200	Put	0	0	0.535233 (-0.049017)	-0.042322
10/26/2018	$121.00	$0.190	Put	0	0	0.557108 (-0.079433)	-0.038966
10/26/2018	$120.00	$0.145	Put	75	111 (+20)	0.561847 (-0.086138)	-0.03092
10/26/2018	$119.00	$0.140	Put	0	0	0.586014 (-0.095058)	-0.028705
10/26/2018	$118.00	$0.125	Put	0	0	0.600076	-0.025656
10/26/2018	$117.00	$0.120	Put	0	0	0.618826	-0.023882
10/26/2018	$116.00	$0.100	Put	0	0	0.621951	-0.019981
10/26/2018	$115.00	$0.090	Put	12	41 (+10)	0.635877 (+0.064588)	-0.017701

End-of-day options data provided by Trade Alert and Intrinio.

This page was last updated on 10/21/2018 by MarketBeat.com Staff

Featured Article: Diversification For Individual Investors