$378.75
0.350.09%
近くで: Sep 3, 5:00 PM EST
$378.06
-0.69-0.18%
時間外: 6:30 PM EST
Benzinga
Benzinga
Benzinga
木曜日, 9 03
Visa Inc オプションチェーン
VNYSE
Visa Options
View Visa (V) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
1.27
P/C Ratio (OI)
1.01
Volume vs. Open Interest by Strike
Volume by Expiration
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Strike
Strike
Strike
すべての最終価格
すべての変化
すべての入札
すべての売値
すべてのボリューム
すべての未決済ポジション
Last Price-
Change
-
Bid187.55
Ask190.35
volume0
Intrest0
Strike
190
190
Last Price0.01Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest43
Last Price-
Change
-
Bid182.55
Ask185.5
volume0
Intrest0
Strike
195
195
Last Price0.02Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price176.15Sep 01, 2026
Change
-0%
Bid177.55
Ask180.8
volume0
Intrest0
Strike
200
200
Last Price0.01Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest30
Last Price171.15Sep 01, 2026
Change
-0%
Bid172.55
Ask175.2
volume0
Intrest0
Strike
205
205
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest197
Last Price167.03Sep 01, 2026
Change
-0%
Bid167.55
Ask170.35
volume0
Intrest0
Strike
210
210
Last Price0.04Aug 26, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest226
Last Price163.9Sep 03, 2026
Change
-
Bid162.55
Ask165.25
volume2
Intrest0
Strike
215
215
Last Price0.02Aug 07, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest31
Last Price157.82Sep 03, 2026
Change
-
Bid157.55
Ask160.25
volume4
Intrest0
Strike
220
220
Last Price-
Change
-
Bid-
Ask0.02
volume0
Intrest0
Last Price152.82Sep 03, 2026
Change
-
Bid152.55
Ask155.25
volume2
Intrest0
Strike
225
225
Last Price0.05Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest44
Last Price-
Change
-
Bid147.55
Ask150.05
volume0
Intrest0
Strike
230
230
Last Price0.06Aug 11, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest63
Last Price145.4Aug 31, 2026
Change
-0%
Bid142.55
Ask145.4
volume0
Intrest1
Strike
235
235
Last Price0.05Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest14
Last Price-
Change
-
Bid137.55
Ask140.35
volume0
Intrest0
Strike
240
240
Last Price0.07Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest10
Last Price-
Change
-
Bid132.55
Ask135.25
volume0
Intrest0
Strike
245
245
Last Price0.08Jul 27, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest17
Last Price-
Change
-
Bid127.6
Ask130.2
volume0
Intrest0
Strike
250
250
Last Price0.04Jul 30, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest5
Last Price-
Change
-
Bid122.55
Ask125.4
volume0
Intrest0
Strike
255
255
Last Price0.11Aug 10, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest13
Last Price105.62Aug 03, 2026
Change
-0%
Bid117.55
Ask120.25
volume0
Intrest4
Strike
260
260
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest16
Last Price-
Change
-
Bid112.6
Ask115.85
volume0
Intrest0
Strike
265
265
Last Price0.07Aug 03, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest566
Last Price-
Change
-
Bid107.6
Ask110.4
volume0
Intrest0
Strike
270
270
Last Price0.18Aug 04, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest468
Last Price-
Change
-
Bid102.6
Ask105.25
volume0
Intrest0
Strike
275
275
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest154
Last Price82.67Aug 07, 2026
Change
-0%
Bid97.6
Ask100.45
volume0
Intrest3
Strike
280
280
Last Price0.09Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest77
Last Price-
Change
-
Bid92.6
Ask95.7
volume0
Intrest0
Strike
285
285
Last Price0.03Aug 20, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest75
Last Price-
Change
-
Bid87.6
Ask90.6
volume0
Intrest0
Strike
290
290
Last Price0.08Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest111
Last Price-
Change
-
Bid82.6
Ask85.5
volume0
Intrest0
Strike
295
295
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest282
Last Price78.1Sep 01, 2026
Change
-0%
Bid77.6
Ask80.45
volume0
Intrest1
Strike
300
300
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest337
Last Price-
Change
-
Bid72.6
Ask75.65
volume0
Intrest0
Strike
305
305
Last Price0.04Aug 21, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest274
Last Price70.84Aug 24, 2026
Change
-0%
Bid67.6
Ask70.4
volume0
Intrest0
Strike
310
310
Last Price0.01Aug 24, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest37
Last Price-
Change
-
Bid62.6
Ask65.4
volume0
Intrest0
Strike
315
315
Last Price0.04Aug 31, 2026
Change
-0%
Bid-
Ask0.01
volume0
Intrest47
Last Price45.84Aug 18, 2026
Change
-0%
Bid57.6
Ask60.35
volume0
Intrest1
Strike
320
320
Last Price0.01Sep 03, 2026
Change
0.0266.67%
Bid-
Ask0.01
volume1
Intrest165
Last Price38.09Aug 07, 2026
Change
-0%
Bid52.95
Ask55.25
volume0
Intrest57
Strike
325
325
Last Price0.02Aug 28, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest80
Last Price52.35Aug 28, 2026
Change
-0%
Bid47.6
Ask50.25
volume0
Intrest22
Strike
330
330
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest362
Last Price45.54Aug 24, 2026
Change
-0%
Bid42.6
Ask45.35
volume0
Intrest2
Strike
335
335
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest66
Last Price-
Change
-
Bid40.1
Ask42.85
volume0
Intrest0
Strike
337.5
337.5
Last Price0.03Aug 31, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest240
Last Price37.73Sep 02, 2026
Change
-0%
Bid37.6
Ask40.6
volume0
Intrest4
Strike
340
340
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.14
volume1
Intrest439
Last Price37.07Sep 02, 2026
Change
-0%
Bid35.1
Ask37.7
volume0
Intrest4
Strike
342.5
342.5
Last Price0.04Aug 28, 2026
Change
-0%
Bid-
Ask0.26
volume0
Intrest129
Last Price33.87Sep 03, 2026
Change
0.170.5%
Bid32.75
Ask35.1
volume1
Intrest38
Strike
345
345
Last Price0.08Sep 03, 2026
Change
0.0233.33%
Bid-
Ask0.14
volume1
Intrest163
Last Price33.59Aug 31, 2026
Change
-0%
Bid30.1
Ask32.7
volume0
Intrest2
Strike
347.5
347.5
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest464
Last Price29.96Aug 31, 2026
Change
-0%
Bid27.6
Ask30.75
volume0
Intrest10
Strike
350
350
Last Price0.04Sep 01, 2026
Change
-0%
Bid-
Ask0.08
volume0
Intrest189
Last Price26.11Sep 03, 2026
Change
1.977.02%
Bid25.65
Ask27.9
volume2
Intrest9
Strike
352.5
352.5
Last Price0.07Sep 03, 2026
Change
-0%
Bid-
Ask0.14
volume1
Intrest92
Last Price23.43Sep 03, 2026
Change
2.228.65%
Bid22.65
Ask25.35
volume5
Intrest19
Strike
355
355
Last Price0.09Sep 01, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest312
Last Price12.35Aug 20, 2026
Change
-0%
Bid20.75
Ask22.25
volume0
Intrest5
Strike
357.5
357.5
Last Price0.01Sep 03, 2026
Change
0.0480%
Bid-
Ask0.14
volume22
Intrest110
Last Price19Sep 03, 2026
Change
4.329.25%
Bid18.25
Ask19.75
volume12
Intrest71
Strike
360
360
Last Price0.02Sep 03, 2026
Change
0.0133.33%
Bid-
Ask0.14
volume3
Intrest257
Last Price16.12Sep 03, 2026
Change
1.177.83%
Bid15.75
Ask17.25
volume1
Intrest8
Strike
362.5
362.5
Last Price0.05Sep 03, 2026
Change
0.0550%
Bid-
Ask0.08
volume11
Intrest481
Last Price13.37Sep 03, 2026
Change
0.916.37%
Bid13.25
Ask14.75
volume5
Intrest166
Strike
365
365
Last Price0.05Sep 03, 2026
Change
0.0337.5%
Bid-
Ask0.1
volume18
Intrest324
Last Price10.54Sep 03, 2026
Change
0.635.64%
Bid10.8
Ask12.25
volume2
Intrest41
Strike
367.5
367.5
Last Price0.04Sep 03, 2026
Change
0.0866.67%
Bid0.01
Ask0.1
volume22
Intrest248
Last Price9.85Sep 03, 2026
Change
0.353.68%
Bid8.35
Ask9.8
volume19
Intrest226
Strike
370
370
Last Price0.08Sep 03, 2026
Change
0.155.56%
Bid0.03
Ask0.12
volume192
Intrest814
Last Price5.53Sep 03, 2026
Change
1.0415.83%
Bid5.95
Ask7.35
volume3
Intrest40
Strike
372.5
372.5
Last Price0.17Sep 03, 2026
Change
0.3366%
Bid0.11
Ask0.26
volume69
Intrest218
Last Price4.15Sep 03, 2026
Change
1.2523.15%
Bid3.85
Ask5
volume60
Intrest317
Strike
375
375
Last Price0.44Sep 03, 2026
Change
0.5656%
Bid0.34
Ask0.56
volume286
Intrest393
Last Price2.55Sep 03, 2026
Change
0.721.54%
Bid2.1
Ask2.75
volume111
Intrest572
Strike
377.5
377.5
Last Price0.94Sep 03, 2026
Change
0.6741.61%
Bid0.74
Ask1.2
volume176
Intrest174
Last Price1.01Sep 03, 2026
Change
1.0550.97%
Bid1
Ask1.34
volume440
Intrest666
Strike
380
380
Last Price2.25Sep 03, 2026
Change
0.114.66%
Bid1.82
Ask2.43
volume91
Intrest306
Last Price0.41Sep 03, 2026
Change
0.5758.16%
Bid0.21
Ask0.61
volume283
Intrest1022
Strike
382.5
382.5
Last Price3.9Sep 03, 2026
Change
0.12.63%
Bid3.35
Ask4.5
volume199
Intrest256
Last Price0.15Sep 03, 2026
Change
0.366.67%
Bid0.11
Ask0.18
volume120
Intrest651
Strike
385
385
Last Price7.5Sep 03, 2026
Change
115.38%
Bid5.45
Ask6.85
volume1
Intrest114
Last Price0.05Sep 03, 2026
Change
0.2583.33%
Bid0.03
Ask0.1
volume30
Intrest173
Strike
387.5
387.5
Last Price6.5Aug 28, 2026
Change
-0%
Bid7.9
Ask9.4
volume0
Intrest1
Last Price0.05Sep 03, 2026
Change
0.0758.33%
Bid-
Ask0.03
volume120
Intrest828
Strike
390
390
Last Price13.5Sep 01, 2026
Change
-0%
Bid10.4
Ask11.9
volume0
Intrest0
Last Price0.02Sep 03, 2026
Change
0.0466.67%
Bid-
Ask0.06
volume30
Intrest354
Strike
392.5
392.5
Last Price-
Change
-
Bid12.9
Ask14.4
volume0
Intrest0
Last Price0.03Sep 03, 2026
Change
0.0150%
Bid0.01
Ask0.06
volume61
Intrest420
Strike
395
395
Last Price16Aug 27, 2026
Change
-0%
Bid15.4
Ask16.9
volume0
Intrest0
Last Price0.06Sep 01, 2026
Change
-0%
Bid-
Ask0.07
volume0
Intrest63
Strike
397.5
397.5
Last Price-
Change
-
Bid17.9
Ask19.4
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.05
volume42
Intrest329
Strike
400
400
Last Price25.78Sep 01, 2026
Change
-0%
Bid20.4
Ask21.9
volume0
Intrest0
Last Price0.02Sep 02, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest140
Strike
402.5
402.5
Last Price-
Change
-
Bid22.2
Ask25
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
0.0150%
Bid-
Ask0.02
volume2
Intrest277
Strike
405
405
Last Price25.65Aug 31, 2026
Change
-0%
Bid25
Ask27.2
volume0
Intrest0
Last Price0.01Aug 31, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest28
Strike
407.5
407.5
Last Price-
Change
-
Bid27.15
Ask30
volume0
Intrest0
Last Price0.02Sep 01, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest297
Strike
410
410
Last Price27.5Aug 28, 2026
Change
-0%
Bid29.7
Ask32.5
volume0
Intrest0
Last Price0.05Aug 28, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest19
Strike
412.5
412.5
Last Price-
Change
-
Bid32.35
Ask35
volume0
Intrest0
Last Price0.01Aug 27, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest187
Strike
415
415
Last Price34.3Aug 27, 2026
Change
-0%
Bid35.05
Ask37.35
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.14
volume0
Intrest0
Strike
417.5
417.5
Last Price37.3Aug 31, 2026
Change
-0%
Bid37.25
Ask40
volume0
Intrest0
Last Price0.12Aug 26, 2026
Change
-0%
Bid-
Ask0.14
volume0
Intrest75
Strike
420
420
Last Price-
Change
-
Bid39.7
Ask42.5
volume0
Intrest0
Last Price0.07Aug 27, 2026
Change
-0%
Bid-
Ask0.34
volume0
Intrest23
Strike
425
425
Last Price-
Change
-
Bid44.7
Ask47.5
volume0
Intrest0
Last Price0.1Aug 11, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest75
Strike
430
430
Last Price-
Change
-
Bid49.7
Ask52.5
volume0
Intrest0
Last Price0.09Aug 07, 2026
Change
-0%
Bid-
Ask0.24
volume0
Intrest45
Strike
435
435
Last Price-
Change
-
Bid54.8
Ask57.5
volume0
Intrest0
Last Price0.01Sep 03, 2026
Change
-0%
Bid-
Ask0.07
volume3
Intrest116
Strike
440
440
Last Price-
Change
-
Bid59.45
Ask62.5
volume0
Intrest0
Last Price0.13Aug 14, 2026
Change
-0%
Bid-
Ask0.54
volume0
Intrest45
Strike
445
445
Last Price-
Change
-
Bid64.6
Ask67.5
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask0.54
volume0
Intrest0
Strike
450
450
Last Price71.75Sep 03, 2026
Change
-
Bid70.1
Ask72.5
volume4
Intrest0
Last Price-
Change
-
Bid-
Ask0.34
volume0
Intrest0
Strike
455
455
Last Price76.74Sep 03, 2026
Change
-
Bid74.65
Ask77.5
volume4
Intrest0
Benzinga
© 2026 Benzinga | All Rights Reserved