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)

2025-06-02 15:59:59 ET (Delayed)
Bid: 
363.5
Ask: 
366.58
Vol: 
3,845,795
Last: 
365.32
Change: 
-0.68 (+-0.1861%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 June
 
Options Chain
Total Records: 24
Calls
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 360.000
6.5
-1.025
6.65
6.95
65
0.21
0.757
0.0384
986
V 362.500
4.1
-1.575
4.7
5.55
270
0.2
0.6579
0.0476
294
V 365.000
3.13
-0.945
3.1
3.4
148
0.19
0.5342
0.0543
650
V 367.500
1.81
-0.96
1.83
2.15
125
0.18
0.394
0.0554
378
V 370.000
0.98
-0.775
0.94
1.13
468
0.17
0.2565
0.0485
1499
V 372.500
0.46
-0.6
0.42
0.5
109
0.17
0.1473
0.0354
212
Fri Jun 06 2025
Strike
V 360.000
V 362.500
V 365.000
V 367.500
V 370.000
V 372.500
Puts
(EXPR: Fri Jun 06 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 360.000
1.26
-0.27
0.94
1.25
201
0.21
-0.2453
0.0389
562
V 362.500
1.9
-0.26
1.48
1.85
261
0.2
-0.346
0.0483
250
V 365.000
2.88
-0.145
2.55
2.74
100
0.19
-0.4721
0.0552
161
V 367.500
4.17
-0.105
2.96
4
7
0.18
-0.6152
0.0564
72
V 370.000
6.35
+0.6
5.15
5.65
16
0.17
-0.7559
0.0494
41
V 372.500
7.5
-0.15
6.75
8.45
31
0.18
-0.8676
0.0363
19
Calls
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 360.000
8.35
-0.7
8.25
8.65
11
0.2
0.6861
0.0281
100
V 362.500
5.85
-1.7
6.5
6.95
47
0.19
0.616
0.0315
40
V 365.000
5.05
-0.9
4.95
6.15
47
0.18
0.5361
0.034
364
V 367.500
3.55
-0.975
3.6
3.85
39
0.18
0.4491
0.0351
131
V 370.000
2.59
-0.76
2.47
2.72
34
0.17
0.3597
0.0342
490
V 372.500
1.65
-0.72
1.63
1.81
24
0.17
0.2739
0.0313
56
Fri Jun 13 2025
Strike
V 360.000
V 362.500
V 365.000
V 367.500
V 370.000
V 372.500
Puts
(EXPR: Fri Jun 13 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 360.000
2.7
-0.33
2.08
2.74
53
0.2
-0.318
0.0286
109
V 362.500
3.63
-0.12
3.1
3.45
3
0.19
-0.3896
0.032
16
V 365.000
4.46
-0.19
4.05
4.4
17
0.18
-0.4712
0.0346
564
V 367.500
6.96
+1.21
5.2
5.55
3
0.18
-0.5602
0.0358
6
V 370.000
8.54
+1.44
6.6
7
3
0.17
-0.6522
0.0352
33
V 372.500
10.29
+1.665
8.25
8.7
18
0.17
-0.7412
0.0325
12
Calls
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 360.000
9.58
-1.145
9.65
10.65
52
0.19
0.6606
0.0231
7572
V 362.500
7.8
-1.15
7.95
8.85
19
0.19
0.6034
0.0252
193
V 365.000
6.45
-0.85
6.35
7.45
102
0.18
0.54
0.0268
3730
V 367.500
4.84
-1.01
4.9
6.15
25
0.18
0.4719
0.0277
492
V 370.000
3.85
-0.675
3.7
4.95
102
0.17
0.4011
0.0277
5936
V 372.500
2.62
-0.83
2.69
3.5
25
0.16
0.3304
0.0266
152
Fri Jun 20 2025
Strike
V 360.000
V 362.500
V 365.000
V 367.500
V 370.000
V 372.500
Puts
(EXPR: Fri Jun 20 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 360.000
3.72
-0.405
3.55
3.85
71
0.19
-0.3446
0.0236
504
V 362.500
4.6
-0.225
4
4.6
19
0.19
-0.4032
0.0257
156
V 365.000
6.55
+0.8
5.05
5.55
108
0.18
-0.4684
0.0274
318
V 367.500
8.5
+1.75
5.25
6.6
1
0.17
-0.5388
0.0285
42
V 370.000
9.3
+1.325
6.6
7.9
11
0.17
-0.6124
0.0287
186
V 372.500
11.25
+1.825
8.9
9.45
5
0.16
-0.6864
0.0278
19
Calls
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 355.000
13.32
+0
14.4
15.45
0
0.21
0.7298
0.0166
170
V 360.000
10.5
-1.4
10.75
11.55
25
0.2
0.6458
0.0198
90
V 365.000
7.35
-1.4
7.7
8.6
13
0.19
0.5437
0.0223
52
V 370.000
4.9
-0.925
5
5.7
56
0.18
0.4288
0.0231
387
V 375.000
2.97
-0.705
3.05
3.25
4
0.17
0.3122
0.0217
101
V 380.000
1.57
-0.6
1.63
1.96
5
0.16
0.2079
0.0182
103
Fri Jun 27 2025
Strike
V 355.000
V 360.000
V 365.000
V 370.000
V 375.000
V 380.000
Puts
(EXPR: Fri Jun 27 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
V 355.000
3.62
-0.08
3.3
3.5
12
0.21
-0.2743
0.0169
44
V 360.000
5.67
+0.695
4.5
4.8
36
0.2
-0.3605
0.0202
57
V 365.000
8.55
+1.7
6.25
6.6
1
0.19
-0.4658
0.0229
33
V 370.000
8.9
+0
8.55
8.95
0
0.17
-0.5854
0.0241
10
V 375.000
11.85
+0
11.5
12.3
0
0.17
-0.7089
0.0231
5
V 380.000
0
+0
15
16.25
0
0.16
-0.8224
0.02
0
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.