Visa Inc オプションチェーン

VNYSE

Trade with Public

$407.47

4.551.13%

最終更新: Oct 20, 12:05 PM

$403.50

0.580.14%

概要ニュース業績予想イベント目標株価財務センチメント株主構成配当比較オプション株式レポート

決算: Q4 2026 Q4 2026のこれから火 10 27thの7 日後決算、マーケットクローズ後。

決算説明会: 7 日後5:00 午後に電話会議が予定されています。

クリックしてウェブキャストを見る

オプション異常なオプション活動

Visa Options

View Visa (V) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.52

P/C Ratio (OI)

0.92

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

190.0465.0

190.0

465.0

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

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 Price217.65Oct 20, 2026

Change

4.292.01%

Bid216.9

Ask219.05

volume24

Intrest3

Strike

190

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest10

Last Price212.84Oct 20, 2026

Change

4.462.14%

Bid211.5

Ask214.05

volume43

Intrest3

Strike

195

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest19

Last Price207.92Oct 20, 2026

Change

3.451.69%

Bid206.6

Ask209.05

volume24

Intrest5

Strike

200

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest38

Last Price202.86Oct 20, 2026

Change

5.662.87%

Bid201.6

Ask204.6

volume60

Intrest4

Strike

205

Last Price0.13Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest46

Last Price197.67Oct 20, 2026

Change

4.322.23%

Bid196.5

Ask199.1

volume65

Intrest2

Strike

210

Last Price0.61Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest31

Last Price192.63Oct 20, 2026

Change

4.262.26%

Bid191.45

Ask194.1

volume28

Intrest1

Strike

215

Last Price0.01Oct 20, 2026

Change

0.798.59%

Bid-

Ask0.01

volume2

Intrest64

Last Price188.19Oct 20, 2026

Change

4.82.62%

Bid187.15

Ask189.1

volume73

Intrest4

Strike

220

Last Price0.13Oct 20, 2026

Change

0.0685.71%

Bid-

Ask0.54

volume2

Intrest19

Last Price183.27Oct 20, 2026

Change

4.862.72%

Bid182.25

Ask184.1

volume59

Intrest3

Strike

225

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest6

Last Price177.85Oct 20, 2026

Change

4.422.55%

Bid176.95

Ask179.3

volume8

Intrest4

Strike

230

Last Price0.02Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Last Price172.2Oct 20, 2026

Change

3.912.32%

Bid171.5

Ask174.35

volume8

Intrest6

Strike

235

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest247

Last Price166.61Oct 20, 2026

Change

3.322.03%

Bid166.5

Ask169.25

volume2

Intrest7

Strike

240

Last Price0.04Oct 09, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest58

Last Price162.8Oct 20, 2026

Change

4.152.62%

Bid161.55

Ask164.1

volume131

Intrest6

Strike

245

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest22

Last Price157.88Oct 20, 2026

Change

4.432.89%

Bid156.65

Ask159.1

volume170

Intrest1

Strike

250

Last Price0.18Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest8

Last Price152.98Oct 20, 2026

Change

4.53.03%

Bid151.65

Ask154.2

volume39

Intrest19

Strike

255

Last Price0.18Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest13

Last Price147.77Oct 20, 2026

Change

4.282.98%

Bid146.8

Ask149.1

volume59

Intrest18

Strike

260

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask0.54

volume0

Intrest15

Last Price142.99Oct 20, 2026

Change

4.43.17%

Bid141.9

Ask144.1

volume67

Intrest2

Strike

265

Last Price0.07Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest10

Last Price138.07Oct 20, 2026

Change

4.473.35%

Bid136.95

Ask139.2

volume10

Intrest3

Strike

270

Last Price0.08Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest55

Last Price133.22Oct 20, 2026

Change

4.593.57%

Bid132.3

Ask134.1

volume27

Intrest1

Strike

275

Last Price0.07Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest17

Last Price128.22Oct 20, 2026

Change

4.873.95%

Bid127.3

Ask129.1

volume35

Intrest1

Strike

280

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest66

Last Price122.8Oct 20, 2026

Change

4.453.76%

Bid121.55

Ask124.6

volume8

Intrest2

Strike

285

Last Price0.08Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest24

Last Price118.02Oct 20, 2026

Change

5.124.53%

Bid116.55

Ask119.5

volume93

Intrest1

Strike

290

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest23

Last Price113.02Oct 20, 2026

Change

Bid111.55

Ask114.15

volume93

Intrest0

Strike

295

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest24

Last Price-

Change

Bid106.55

Ask109.15

volume0

Intrest0

Strike

300

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest21

Last Price66.5Oct 06, 2026

Change

-0%

Bid101.55

Ask104.05

volume0

Intrest1

Strike

305

Last Price0.09Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price66.07Oct 08, 2026

Change

-0%

Bid97.4

Ask98.9

volume0

Intrest0

Strike

310

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest127

Last Price92.58Oct 20, 2026

Change

31.4151.35%

Bid92.3

Ask94

volume2

Intrest5

Strike

315

Last Price0.53Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest56

Last Price87.7Oct 20, 2026

Change

4.295.14%

Bid87.4

Ask89.45

volume2

Intrest5

Strike

320

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest11

Last Price82.58Oct 20, 2026

Change

22.3337.06%

Bid82.05

Ask84.35

volume2

Intrest2

Strike

325

Last Price0.04Oct 20, 2026

Change

0.0133.33%

Bid-

Ask0.07

volume23

Intrest41

Last Price73.47Oct 19, 2026

Change

-0%

Bid76.6

Ask79.15

volume0

Intrest16

Strike

330

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.03

volume4

Intrest282

Last Price66.61Oct 19, 2026

Change

-0%

Bid71.6

Ask74.15

volume0

Intrest2

Strike

335

Last Price0.03Oct 19, 2026

Change

-0%

Bid0.01

Ask0.03

volume0

Intrest275

Last Price64.11Oct 19, 2026

Change

-0%

Bid69.05

Ask71.7

volume0

Intrest1

Strike

337.5

Last Price0.08Oct 09, 2026

Change

-0%

Bid-

Ask0.58

volume0

Intrest3

Last Price27.25Sep 24, 2026

Change

-0%

Bid66.55

Ask69.2

volume0

Intrest5

Strike

340

Last Price0.05Oct 20, 2026

Change

0.1270.59%

Bid-

Ask0.05

volume11

Intrest184

Last Price27.2Oct 05, 2026

Change

-0%

Bid64.05

Ask66.7

volume0

Intrest1

Strike

342.5

Last Price-

Change

Bid-

Ask1.16

volume0

Intrest0

Last Price46.3Oct 12, 2026

Change

-0%

Bid61.6

Ask64.2

volume0

Intrest5

Strike

345

Last Price0.45Oct 19, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest283

Last Price59.35Oct 20, 2026

Change

12.1525.74%

Bid59.1

Ask61.9

volume3

Intrest3

Strike

347.5

Last Price0.11Oct 14, 2026

Change

-0%

Bid-

Ask0.58

volume0

Intrest17

Last Price58.32Oct 20, 2026

Change

4.738.83%

Bid57.45

Ask59.55

volume18

Intrest15

Strike

350

Last Price0.02Oct 20, 2026

Change

0.0250%

Bid-

Ask0.03

volume10

Intrest269

Last Price50.89Oct 16, 2026

Change

-0%

Bid54.1

Ask56.9

volume0

Intrest2

Strike

352.5

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest41

Last Price46.71Oct 19, 2026

Change

-0%

Bid52.15

Ask54.5

volume0

Intrest26

Strike

355

Last Price0.1Oct 20, 2026

Change

0.07233.33%

Bid-

Ask0.1

volume1

Intrest247

Last Price50.24Oct 20, 2026

Change

11.7830.63%

Bid49.1

Ask51.95

volume1

Intrest1

Strike

357.5

Last Price0.11Oct 14, 2026

Change

-0%

Bid-

Ask0.37

volume0

Intrest52

Last Price43.78Oct 19, 2026

Change

-0%

Bid47.35

Ask49.6

volume0

Intrest76

Strike

360

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask0.76

volume0

Intrest285

Last Price41Oct 19, 2026

Change

-0%

Bid44.1

Ask47.15

volume0

Intrest27

Strike

362.5

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask0.54

volume0

Intrest68

Last Price41.38Oct 20, 2026

Change

5.7416.11%

Bid41.6

Ask44.2

volume1

Intrest163

Strike

365

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask0.1

volume2

Intrest357

Last Price35.5Oct 19, 2026

Change

-0%

Bid39.1

Ask41.7

volume0

Intrest8

Strike

367.5

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest97

Last Price36.24Oct 20, 2026

Change

3.7811.65%

Bid36.6

Ask39.6

volume10

Intrest279

Strike

370

Last Price0.11Oct 19, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest330

Last Price35.12Oct 20, 2026

Change

4.6515.26%

Bid34.25

Ask36.7

volume5

Intrest41

Strike

372.5

Last Price0.13Oct 19, 2026

Change

-0%

Bid-

Ask0.56

volume0

Intrest1223

Last Price31.24Oct 20, 2026

Change

2.619.12%

Bid31.6

Ask34.2

volume10

Intrest235

Strike

375

Last Price0.11Oct 20, 2026

Change

0.0337.5%

Bid-

Ask0.57

volume9

Intrest126

Last Price25.5Oct 19, 2026

Change

-0%

Bid29.1

Ask31.7

volume0

Intrest113

Strike

377.5

Last Price0.09Oct 20, 2026

Change

0.0535.71%

Bid-

Ask0.2

volume4

Intrest120

Last Price28.77Oct 20, 2026

Change

4.9920.98%

Bid27.45

Ask29.25

volume5

Intrest390

Strike

380

Last Price0.08Oct 20, 2026

Change

0.0642.86%

Bid0.03

Ask0.11

volume26

Intrest515

Last Price25.94Oct 20, 2026

Change

4.6421.78%

Bid24.95

Ask26.75

volume55

Intrest203

Strike

382.5

Last Price0.08Oct 20, 2026

Change

0.155.56%

Bid0.05

Ask0.1

volume89

Intrest357

Last Price23.62Oct 20, 2026

Change

4.5323.73%

Bid22.65

Ask24.25

volume72

Intrest485

Strike

385

Last Price0.09Oct 20, 2026

Change

0.1460.87%

Bid0.07

Ask0.16

volume48

Intrest657

Last Price21.22Oct 20, 2026

Change

4.7729%

Bid20.45

Ask20.7

volume47

Intrest161

Strike

387.5

Last Price0.12Oct 20, 2026

Change

0.1860%

Bid0.13

Ask0.21

volume4

Intrest775

Last Price18.73Oct 20, 2026

Change

4.4931.53%

Bid18.05

Ask18.2

volume130

Intrest639

Strike

390

Last Price0.2Oct 20, 2026

Change

0.2959.18%

Bid0.18

Ask0.25

volume427

Intrest967

Last Price15.73Oct 20, 2026

Change

3.7331.08%

Bid15.6

Ask15.85

volume24

Intrest346

Strike

392.5

Last Price0.28Oct 20, 2026

Change

0.4260%

Bid0.29

Ask0.31

volume126

Intrest297

Last Price14.08Oct 20, 2026

Change

4.9253.71%

Bid13.3

Ask13.5

volume98

Intrest864

Strike

395

Last Price0.38Oct 20, 2026

Change

0.6964.49%

Bid0.43

Ask0.45

volume186

Intrest486

Last Price10.35Oct 20, 2026

Change

2.837.09%

Bid10.95

Ask11.25

volume9

Intrest185

Strike

397.5

Last Price0.58Oct 20, 2026

Change

0.8760%

Bid0.63

Ask0.66

volume98

Intrest234

Last Price9.25Oct 20, 2026

Change

3.7367.57%

Bid8.85

Ask9.1

volume270

Intrest772

Strike

400

Last Price1Oct 20, 2026

Change

1.2555.56%

Bid0.96

Ask0.98

volume746

Intrest1098

Last Price6.58Oct 20, 2026

Change

2.5663.68%

Bid6.85

Ask7.05

volume13

Intrest522

Strike

402.5

Last Price1.45Oct 20, 2026

Change

1.8556.06%

Bid1.44

Ask1.49

volume117

Intrest292

Last Price5.08Oct 20, 2026

Change

2.2378.25%

Bid5.05

Ask5.2

volume513

Intrest561

Strike

405

Last Price2.06Oct 20, 2026

Change

2.6956.63%

Bid2.11

Ask2.21

volume145

Intrest106

Last Price3.6Oct 20, 2026

Change

1.6887.5%

Bid3.6

Ask3.7

volume323

Intrest282

Strike

407.5

Last Price3.25Oct 20, 2026

Change

2.7545.83%

Bid3.1

Ask3.25

volume78

Intrest17

Last Price2.46Oct 20, 2026

Change

1.2196.8%

Bid2.42

Ask2.5

volume377

Intrest637

Strike

410

Last Price4.43Oct 20, 2026

Change

3.4243.57%

Bid4.45

Ask4.55

volume122

Intrest22

Last Price1.62Oct 20, 2026

Change

0.91128.17%

Bid1.54

Ask1.62

volume91

Intrest162

Strike

412.5

Last Price5.75Oct 20, 2026

Change

6.4152.71%

Bid6

Ask6.3

volume13

Intrest23

Last Price0.99Oct 20, 2026

Change

0.53115.22%

Bid0.98

Ask1.01

volume209

Intrest646

Strike

415

Last Price7.6Oct 20, 2026

Change

7.650%

Bid7.95

Ask8.2

volume20

Intrest16

Last Price0.7Oct 20, 2026

Change

0.46191.67%

Bid0.59

Ask0.62

volume216

Intrest391

Strike

417.5

Last Price9.68Oct 20, 2026

Change

Bid10.05

Ask10.35

volume6

Intrest0

Last Price0.43Oct 20, 2026

Change

0.26152.94%

Bid0.34

Ask0.38

volume180

Intrest246

Strike

420

Last Price13.85Oct 20, 2026

Change

14.9551.91%

Bid12.35

Ask12.6

volume2

Intrest0

Last Price0.21Oct 20, 2026

Change

0.15250%

Bid0.2

Ask0.22

volume46

Intrest78

Strike

422.5

Last Price-

Change

Bid14.75

Ask15

volume0

Intrest0

Last Price0.16Oct 20, 2026

Change

0.1166.67%

Bid0.1

Ask0.22

volume65

Intrest133

Strike

425

Last Price22Oct 19, 2026

Change

-0%

Bid17.15

Ask17.45

volume0

Intrest0

Last Price0.09Oct 20, 2026

Change

0.05125%

Bid-

Ask0.13

volume16

Intrest24

Strike

427.5

Last Price-

Change

Bid19.6

Ask19.9

volume0

Intrest0

Last Price0.07Oct 20, 2026

Change

0.06600%

Bid-

Ask0.16

volume1

Intrest63

Strike

430

Last Price21.9Oct 20, 2026

Change

Bid20.75

Ask22.9

volume32

Intrest0

Last Price0.06Oct 20, 2026

Change

Bid-

Ask0.05

volume1

Intrest0

Strike

432.5

Last Price-

Change

Bid23.4

Ask25.5

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

0.0457.14%

Bid-

Ask0.25

volume1

Intrest9

Strike

435

Last Price-

Change

Bid25.95

Ask28.6

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

Bid-

Ask0.05

volume42

Intrest0

Strike

437.5

Last Price-

Change

Bid28.2

Ask31.1

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest12

Strike

440

Last Price-

Change

Bid31

Ask32.85

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest7

Strike

445

Last Price-

Change

Bid35.65

Ask38.6

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

0.0250%

Bid-

Ask0.09

volume4

Intrest55

Strike

450

Last Price-

Change

Bid40.8

Ask42.85

volume0

Intrest0

Last Price0.39Oct 20, 2026

Change

0.32457.14%

Bid-

Ask0.71

volume1

Intrest11

Strike

455

Last Price-

Change

Bid45.55

Ask48.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

460

Last Price-

Change

Bid50.75

Ask53.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

465

Last Price-

Change

Bid55.55

Ask58.4

volume0

Intrest0

オプション異常なオプション活動

Visa Options

View Visa (V) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.52

P/C Ratio (OI)

0.92

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

すべてのマネーネス

すべての権利行使範囲

190.0465.0

190.0

465.0

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

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 Price217.65Oct 20, 2026

Change

4.292.01%

Bid216.9

Ask219.05

volume24

Intrest3

Strike

190

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest10

Last Price212.84Oct 20, 2026

Change

4.462.14%

Bid211.5

Ask214.05

volume43

Intrest3

Strike

195

Last Price0.03Oct 14, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest19

Last Price207.92Oct 20, 2026

Change

3.451.69%

Bid206.6

Ask209.05

volume24

Intrest5

Strike

200

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest38

Last Price202.86Oct 20, 2026

Change

5.662.87%

Bid201.6

Ask204.6

volume60

Intrest4

Strike

205

Last Price0.13Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest46

Last Price197.67Oct 20, 2026

Change

4.322.23%

Bid196.5

Ask199.1

volume65

Intrest2

Strike

210

Last Price0.61Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest31

Last Price192.63Oct 20, 2026

Change

4.262.26%

Bid191.45

Ask194.1

volume28

Intrest1

Strike

215

Last Price0.01Oct 20, 2026

Change

0.798.59%

Bid-

Ask0.01

volume2

Intrest64

Last Price188.19Oct 20, 2026

Change

4.82.62%

Bid187.15

Ask189.1

volume73

Intrest4

Strike

220

Last Price0.13Oct 20, 2026

Change

0.0685.71%

Bid-

Ask0.54

volume2

Intrest19

Last Price183.27Oct 20, 2026

Change

4.862.72%

Bid182.25

Ask184.1

volume59

Intrest3

Strike

225

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest6

Last Price177.85Oct 20, 2026

Change

4.422.55%

Bid176.95

Ask179.3

volume8

Intrest4

Strike

230

Last Price0.02Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest3

Last Price172.2Oct 20, 2026

Change

3.912.32%

Bid171.5

Ask174.35

volume8

Intrest6

Strike

235

Last Price0.02Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest247

Last Price166.61Oct 20, 2026

Change

3.322.03%

Bid166.5

Ask169.25

volume2

Intrest7

Strike

240

Last Price0.04Oct 09, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest58

Last Price162.8Oct 20, 2026

Change

4.152.62%

Bid161.55

Ask164.1

volume131

Intrest6

Strike

245

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest22

Last Price157.88Oct 20, 2026

Change

4.432.89%

Bid156.65

Ask159.1

volume170

Intrest1

Strike

250

Last Price0.18Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest8

Last Price152.98Oct 20, 2026

Change

4.53.03%

Bid151.65

Ask154.2

volume39

Intrest19

Strike

255

Last Price0.18Oct 19, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest13

Last Price147.77Oct 20, 2026

Change

4.282.98%

Bid146.8

Ask149.1

volume59

Intrest18

Strike

260

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask0.54

volume0

Intrest15

Last Price142.99Oct 20, 2026

Change

4.43.17%

Bid141.9

Ask144.1

volume67

Intrest2

Strike

265

Last Price0.07Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest10

Last Price138.07Oct 20, 2026

Change

4.473.35%

Bid136.95

Ask139.2

volume10

Intrest3

Strike

270

Last Price0.08Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest55

Last Price133.22Oct 20, 2026

Change

4.593.57%

Bid132.3

Ask134.1

volume27

Intrest1

Strike

275

Last Price0.07Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest17

Last Price128.22Oct 20, 2026

Change

4.873.95%

Bid127.3

Ask129.1

volume35

Intrest1

Strike

280

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest66

Last Price122.8Oct 20, 2026

Change

4.453.76%

Bid121.55

Ask124.6

volume8

Intrest2

Strike

285

Last Price0.08Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest24

Last Price118.02Oct 20, 2026

Change

5.124.53%

Bid116.55

Ask119.5

volume93

Intrest1

Strike

290

Last Price0.03Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest23

Last Price113.02Oct 20, 2026

Change

Bid111.55

Ask114.15

volume93

Intrest0

Strike

295

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest24

Last Price-

Change

Bid106.55

Ask109.15

volume0

Intrest0

Strike

300

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest21

Last Price66.5Oct 06, 2026

Change

-0%

Bid101.55

Ask104.05

volume0

Intrest1

Strike

305

Last Price0.09Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price66.07Oct 08, 2026

Change

-0%

Bid97.4

Ask98.9

volume0

Intrest0

Strike

310

Last Price0.01Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest127

Last Price92.58Oct 20, 2026

Change

31.4151.35%

Bid92.3

Ask94

volume2

Intrest5

Strike

315

Last Price0.53Oct 19, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest56

Last Price87.7Oct 20, 2026

Change

4.295.14%

Bid87.4

Ask89.45

volume2

Intrest5

Strike

320

Last Price0.01Oct 12, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest11

Last Price82.58Oct 20, 2026

Change

22.3337.06%

Bid82.05

Ask84.35

volume2

Intrest2

Strike

325

Last Price0.04Oct 20, 2026

Change

0.0133.33%

Bid-

Ask0.07

volume23

Intrest41

Last Price73.47Oct 19, 2026

Change

-0%

Bid76.6

Ask79.15

volume0

Intrest16

Strike

330

Last Price0.01Oct 20, 2026

Change

-0%

Bid-

Ask0.03

volume4

Intrest282

Last Price66.61Oct 19, 2026

Change

-0%

Bid71.6

Ask74.15

volume0

Intrest2

Strike

335

Last Price0.03Oct 19, 2026

Change

-0%

Bid0.01

Ask0.03

volume0

Intrest275

Last Price64.11Oct 19, 2026

Change

-0%

Bid69.05

Ask71.7

volume0

Intrest1

Strike

337.5

Last Price0.08Oct 09, 2026

Change

-0%

Bid-

Ask0.58

volume0

Intrest3

Last Price27.25Sep 24, 2026

Change

-0%

Bid66.55

Ask69.2

volume0

Intrest5

Strike

340

Last Price0.05Oct 20, 2026

Change

0.1270.59%

Bid-

Ask0.05

volume11

Intrest184

Last Price27.2Oct 05, 2026

Change

-0%

Bid64.05

Ask66.7

volume0

Intrest1

Strike

342.5

Last Price-

Change

Bid-

Ask1.16

volume0

Intrest0

Last Price46.3Oct 12, 2026

Change

-0%

Bid61.6

Ask64.2

volume0

Intrest5

Strike

345

Last Price0.45Oct 19, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest283

Last Price59.35Oct 20, 2026

Change

12.1525.74%

Bid59.1

Ask61.9

volume3

Intrest3

Strike

347.5

Last Price0.11Oct 14, 2026

Change

-0%

Bid-

Ask0.58

volume0

Intrest17

Last Price58.32Oct 20, 2026

Change

4.738.83%

Bid57.45

Ask59.55

volume18

Intrest15

Strike

350

Last Price0.02Oct 20, 2026

Change

0.0250%

Bid-

Ask0.03

volume10

Intrest269

Last Price50.89Oct 16, 2026

Change

-0%

Bid54.1

Ask56.9

volume0

Intrest2

Strike

352.5

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.65

volume0

Intrest41

Last Price46.71Oct 19, 2026

Change

-0%

Bid52.15

Ask54.5

volume0

Intrest26

Strike

355

Last Price0.1Oct 20, 2026

Change

0.07233.33%

Bid-

Ask0.1

volume1

Intrest247

Last Price50.24Oct 20, 2026

Change

11.7830.63%

Bid49.1

Ask51.95

volume1

Intrest1

Strike

357.5

Last Price0.11Oct 14, 2026

Change

-0%

Bid-

Ask0.37

volume0

Intrest52

Last Price43.78Oct 19, 2026

Change

-0%

Bid47.35

Ask49.6

volume0

Intrest76

Strike

360

Last Price0.04Oct 19, 2026

Change

-0%

Bid-

Ask0.76

volume0

Intrest285

Last Price41Oct 19, 2026

Change

-0%

Bid44.1

Ask47.15

volume0

Intrest27

Strike

362.5

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask0.54

volume0

Intrest68

Last Price41.38Oct 20, 2026

Change

5.7416.11%

Bid41.6

Ask44.2

volume1

Intrest163

Strike

365

Last Price0.05Oct 20, 2026

Change

0.0116.67%

Bid-

Ask0.1

volume2

Intrest357

Last Price35.5Oct 19, 2026

Change

-0%

Bid39.1

Ask41.7

volume0

Intrest8

Strike

367.5

Last Price0.05Oct 19, 2026

Change

-0%

Bid-

Ask0.1

volume0

Intrest97

Last Price36.24Oct 20, 2026

Change

3.7811.65%

Bid36.6

Ask39.6

volume10

Intrest279

Strike

370

Last Price0.11Oct 19, 2026

Change

-0%

Bid-

Ask0.75

volume0

Intrest330

Last Price35.12Oct 20, 2026

Change

4.6515.26%

Bid34.25

Ask36.7

volume5

Intrest41

Strike

372.5

Last Price0.13Oct 19, 2026

Change

-0%

Bid-

Ask0.56

volume0

Intrest1223

Last Price31.24Oct 20, 2026

Change

2.619.12%

Bid31.6

Ask34.2

volume10

Intrest235

Strike

375

Last Price0.11Oct 20, 2026

Change

0.0337.5%

Bid-

Ask0.57

volume9

Intrest126

Last Price25.5Oct 19, 2026

Change

-0%

Bid29.1

Ask31.7

volume0

Intrest113

Strike

377.5

Last Price0.09Oct 20, 2026

Change

0.0535.71%

Bid-

Ask0.2

volume4

Intrest120

Last Price28.77Oct 20, 2026

Change

4.9920.98%

Bid27.45

Ask29.25

volume5

Intrest390

Strike

380

Last Price0.08Oct 20, 2026

Change

0.0642.86%

Bid0.03

Ask0.11

volume26

Intrest515

Last Price25.94Oct 20, 2026

Change

4.6421.78%

Bid24.95

Ask26.75

volume55

Intrest203

Strike

382.5

Last Price0.08Oct 20, 2026

Change

0.155.56%

Bid0.05

Ask0.1

volume89

Intrest357

Last Price23.62Oct 20, 2026

Change

4.5323.73%

Bid22.65

Ask24.25

volume72

Intrest485

Strike

385

Last Price0.09Oct 20, 2026

Change

0.1460.87%

Bid0.07

Ask0.16

volume48

Intrest657

Last Price21.22Oct 20, 2026

Change

4.7729%

Bid20.45

Ask20.7

volume47

Intrest161

Strike

387.5

Last Price0.12Oct 20, 2026

Change

0.1860%

Bid0.13

Ask0.21

volume4

Intrest775

Last Price18.73Oct 20, 2026

Change

4.4931.53%

Bid18.05

Ask18.2

volume130

Intrest639

Strike

390

Last Price0.2Oct 20, 2026

Change

0.2959.18%

Bid0.18

Ask0.25

volume427

Intrest967

Last Price15.73Oct 20, 2026

Change

3.7331.08%

Bid15.6

Ask15.85

volume24

Intrest346

Strike

392.5

Last Price0.28Oct 20, 2026

Change

0.4260%

Bid0.29

Ask0.31

volume126

Intrest297

Last Price14.08Oct 20, 2026

Change

4.9253.71%

Bid13.3

Ask13.5

volume98

Intrest864

Strike

395

Last Price0.38Oct 20, 2026

Change

0.6964.49%

Bid0.43

Ask0.45

volume186

Intrest486

Last Price10.35Oct 20, 2026

Change

2.837.09%

Bid10.95

Ask11.25

volume9

Intrest185

Strike

397.5

Last Price0.58Oct 20, 2026

Change

0.8760%

Bid0.63

Ask0.66

volume98

Intrest234

Last Price9.25Oct 20, 2026

Change

3.7367.57%

Bid8.85

Ask9.1

volume270

Intrest772

Strike

400

Last Price1Oct 20, 2026

Change

1.2555.56%

Bid0.96

Ask0.98

volume746

Intrest1098

Last Price6.58Oct 20, 2026

Change

2.5663.68%

Bid6.85

Ask7.05

volume13

Intrest522

Strike

402.5

Last Price1.45Oct 20, 2026

Change

1.8556.06%

Bid1.44

Ask1.49

volume117

Intrest292

Last Price5.08Oct 20, 2026

Change

2.2378.25%

Bid5.05

Ask5.2

volume513

Intrest561

Strike

405

Last Price2.06Oct 20, 2026

Change

2.6956.63%

Bid2.11

Ask2.21

volume145

Intrest106

Last Price3.6Oct 20, 2026

Change

1.6887.5%

Bid3.6

Ask3.7

volume323

Intrest282

Strike

407.5

Last Price3.25Oct 20, 2026

Change

2.7545.83%

Bid3.1

Ask3.25

volume78

Intrest17

Last Price2.46Oct 20, 2026

Change

1.2196.8%

Bid2.42

Ask2.5

volume377

Intrest637

Strike

410

Last Price4.43Oct 20, 2026

Change

3.4243.57%

Bid4.45

Ask4.55

volume122

Intrest22

Last Price1.62Oct 20, 2026

Change

0.91128.17%

Bid1.54

Ask1.62

volume91

Intrest162

Strike

412.5

Last Price5.75Oct 20, 2026

Change

6.4152.71%

Bid6

Ask6.3

volume13

Intrest23

Last Price0.99Oct 20, 2026

Change

0.53115.22%

Bid0.98

Ask1.01

volume209

Intrest646

Strike

415

Last Price7.6Oct 20, 2026

Change

7.650%

Bid7.95

Ask8.2

volume20

Intrest16

Last Price0.7Oct 20, 2026

Change

0.46191.67%

Bid0.59

Ask0.62

volume216

Intrest391

Strike

417.5

Last Price9.68Oct 20, 2026

Change

Bid10.05

Ask10.35

volume6

Intrest0

Last Price0.43Oct 20, 2026

Change

0.26152.94%

Bid0.34

Ask0.38

volume180

Intrest246

Strike

420

Last Price13.85Oct 20, 2026

Change

14.9551.91%

Bid12.35

Ask12.6

volume2

Intrest0

Last Price0.21Oct 20, 2026

Change

0.15250%

Bid0.2

Ask0.22

volume46

Intrest78

Strike

422.5

Last Price-

Change

Bid14.75

Ask15

volume0

Intrest0

Last Price0.16Oct 20, 2026

Change

0.1166.67%

Bid0.1

Ask0.22

volume65

Intrest133

Strike

425

Last Price22Oct 19, 2026

Change

-0%

Bid17.15

Ask17.45

volume0

Intrest0

Last Price0.09Oct 20, 2026

Change

0.05125%

Bid-

Ask0.13

volume16

Intrest24

Strike

427.5

Last Price-

Change

Bid19.6

Ask19.9

volume0

Intrest0

Last Price0.07Oct 20, 2026

Change

0.06600%

Bid-

Ask0.16

volume1

Intrest63

Strike

430

Last Price21.9Oct 20, 2026

Change

Bid20.75

Ask22.9

volume32

Intrest0

Last Price0.06Oct 20, 2026

Change

Bid-

Ask0.05

volume1

Intrest0

Strike

432.5

Last Price-

Change

Bid23.4

Ask25.5

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

0.0457.14%

Bid-

Ask0.25

volume1

Intrest9

Strike

435

Last Price-

Change

Bid25.95

Ask28.6

volume0

Intrest0

Last Price0.03Oct 20, 2026

Change

Bid-

Ask0.05

volume42

Intrest0

Strike

437.5

Last Price-

Change

Bid28.2

Ask31.1

volume0

Intrest0

Last Price0.05Oct 16, 2026

Change

-0%

Bid-

Ask0.25

volume0

Intrest12

Strike

440

Last Price-

Change

Bid31

Ask32.85

volume0

Intrest0

Last Price0.05Oct 15, 2026

Change

-0%

Bid-

Ask1

volume0

Intrest7

Strike

445

Last Price-

Change

Bid35.65

Ask38.6

volume0

Intrest0

Last Price0.02Oct 20, 2026

Change

0.0250%

Bid-

Ask0.09

volume4

Intrest55

Strike

450

Last Price-

Change

Bid40.8

Ask42.85

volume0

Intrest0

Last Price0.39Oct 20, 2026

Change

0.32457.14%

Bid-

Ask0.71

volume1

Intrest11

Strike

455

Last Price-

Change

Bid45.55

Ask48.05

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

460

Last Price-

Change

Bid50.75

Ask53.6

volume0

Intrest0

Last Price-

Change

Bid-

Ask2.13

volume0

Intrest0

Strike

465

Last Price-

Change

Bid55.55

Ask58.4

volume0

Intrest0

Visa Inc オプションチェーン

Visa Options

ニュース

パートナーシップ

ベンジンガ・グローバル

Visa Options