Cboe Global Markets

V - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

Visa Inc (v)

2025-08-01 16:00:00 ET (Delayed)
Bid: 
339.3
Ask: 
339.35
Vol: 
8,656,722
Last: 
339.35
Change: 
-6.12 (+-1.8034%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 332.500
9
-7.25
8.2
9.6
5
0.25
0.7394
0.0288
14
V 335.000
6.63
-7.295
6.5
7.9
42
0.25
0.666
0.0332
10
V 337.500
4.9
-6.8
4.8
5.55
149
0.22
0.5809
0.0368
4
V 340.000
3.71
-5.99
3.35
4
189
0.21
0.4869
0.0387
42
V 342.500
2.51
-5.29
2.39
2.79
58
0.21
0.3887
0.0383
39
V 345.000
1.84
-4.235
1.56
2.1
2,393
0.21
0.2932
0.0353
155
Fri Aug 08 2025
Strike
V 332.500
V 335.000
V 337.500
V 340.000
V 342.500
V 345.000
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 332.500
1.91
+1.17
1.66
1.96
104
0.24
-0.2633
0.0291
54
V 335.000
2.54
+1.555
2.3
2.71
348
0.23
-0.3378
0.0337
225
V 337.500
3.7
+2.375
3.1
3.55
312
0.23
-0.4243
0.0373
87
V 340.000
4.68
+2.9
4.15
4.6
744
0.22
-0.5199
0.0393
373
V 342.500
6
+3.62
5.45
7.1
1,100
0.24
-0.62
0.039
159
V 345.000
7.68
+4.53
6.9
8.7
220
0.23
-0.7176
0.036
272
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 332.500
24.8
+0
9.6
11.35
0
0.25
0.683
0.0232
1
V 335.000
8.35
-6.4
7.95
9.3
15
0.24
0.6248
0.0253
537
V 337.500
6.87
-5.83
6.55
7.15
18
0.22
0.5609
0.0268
3
V 340.000
5.35
-5.425
5.15
5.5
140
0.21
0.4929
0.0277
960
V 342.500
4
-5
3.95
4.3
32
0.21
0.4226
0.0278
14
V 345.000
3.07
-4.28
2.95
3.3
102
0.21
0.3525
0.0269
880
Fri Aug 15 2025
Strike
V 332.500
V 335.000
V 337.500
V 340.000
V 342.500
V 345.000
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 332.500
3.65
+2
3.3
3.6
246
0.24
-0.3288
0.0231
78
V 335.000
4.55
+2.525
4.1
4.4
137
0.23
-0.387
0.0251
2462
V 337.500
5.43
+2.925
4.95
5.3
82
0.22
-0.4505
0.0266
159
V 340.000
6.48
+3.405
6
6.4
391
0.22
-0.5181
0.0274
1803
V 342.500
8.1
+4.275
7.35
7.7
35
0.21
-0.5878
0.0274
186
V 345.000
9.15
+4.45
8.8
9.6
712
0.22
-0.6572
0.0265
984
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 325.000
0
+0
16.5
17.4
0
0.24
0.7788
0.0149
0
V 330.000
0
+0
12
13.5
0
0.22
0.7017
0.0181
0
V 335.000
9.65
-6
8.9
9.95
1
0.22
0.6075
0.0208
11
V 340.000
6.85
-5
6.35
7.6
5
0.22
0.4998
0.0224
14
V 345.000
4.21
-4.29
3.9
5.35
14
0.21
0.3861
0.0223
13
V 350.000
2.78
-2.97
2.38
2.89
64
0.2
0.2768
0.0201
50
Fri Aug 22 2025
Strike
V 325.000
V 330.000
V 335.000
V 340.000
V 345.000
V 350.000
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 325.000
2.81
+1.425
2.48
2.74
14
0.25
-0.2243
0.015
70
V 330.000
4
+2.06
3.55
3.8
16
0.23
-0.3025
0.0183
94
V 335.000
5.25
+2.49
5.05
5.4
24
0.22
-0.3983
0.0212
275
V 340.000
7.59
+3.64
7.15
7.45
26
0.21
-0.5081
0.0228
94
V 345.000
10.52
+4.895
8.85
10.5
532
0.2
-0.6244
0.0227
26
V 350.000
13.4
+5.5
12.3
14.25
8
0.2
-0.736
0.0204
27
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 325.000
34.18
+0
17.35
18.6
0
0.23
0.7573
0.0137
3
V 330.000
30.85
+0
13.05
14.8
0
0.22
0.6874
0.0162
1
V 335.000
12
-5.1
10.1
11.25
1
0.22
0.6042
0.0183
0
V 340.000
7.68
-5.27
7.5
9.65
24
0.23
0.5101
0.0197
7
V 345.000
5.5
-4.15
5.2
6.5
18
0.22
0.41
0.0198
6
V 350.000
3.5
-3.375
3.15
4
14
0.2
0.3113
0.0186
102
Fri Aug 29 2025
Strike
V 325.000
V 330.000
V 335.000
V 340.000
V 345.000
V 350.000
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 325.000
3.6
+1.75
3.25
3.5
21
0.24
-0.2468
0.014
104
V 330.000
4.76
+2.245
4.4
4.7
27
0.23
-0.3184
0.0165
145
V 335.000
6.51
+3.06
6
6.35
35
0.22
-0.4037
0.0187
98
V 340.000
9
+4.25
7.95
8.4
14
0.21
-0.5006
0.0202
76
V 345.000
11.05
+4.575
10.65
11.1
10
0.21
-0.6044
0.0205
53
V 350.000
14.15
+5.45
13
14.6
40
0.19
-0.7069
0.0192
72
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe's world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.