Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

V
VISA Inc.
stock NYSE

At Close
Dec 19, 2025 3:59:53 PM EST
349.23USD+0.931%(+3.22)18,623,948
0.00Bid   0.00Ask   0.00Spread
Pre-market
Dec 19, 2025 9:18:30 AM EST
346.30USD+0.084%(+0.29)208
After-hours
Dec 19, 2025 4:58:30 PM EST
349.24USD+0.003%(+0.01)1,386,568
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Dec 19, 2025Dec 26, 2025Jan 2, 2026Jan 9, 2026Jan 16, 2026Jan 23, 2026Jan 30, 2026Feb 20, 2026Mar 20, 2026May 15, 2026Jun 18, 2026Sep 18, 2026Dec 18, 2026Jan 15, 2027Jun 17, 2027Dec 17, 2027Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
11,71025,43467835,482


V Dec 19, 2025 Exp. - Volume by Strike
Puts
Calls

V Dec 19, 2025 Exp. - Open Interest by Strike

Puts
Calls

V Dec 19, 2025 Exp. - Max Pain @ $337.50

Puts
Calls


V Dec 19, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
500.00 C0.04+300.00%128912-09V251219C00500000
490.00 C0.04+33.33%16311-28V251219C00490000
480.00 C0.01-66.67%117012-12V251219C00480000
470.00 C0.05+150.00%211112-03V251219C00470000
460.00 C0.07+600.00%112711-18V251219C00460000
450.00 C0.01-85.71%2046212-15V251219C00450000
440.00 C0.10+150.00%143212-12V251219C00440000
435.00 C0.02-60.00%12711-28V251219C00435000
430.00 C0.02+100.00%314612-16V251219C00430000
425.00 C0.01-90.00%18712-16V251219C00425000
420.00 C0.01-83.33%2216712-16V251219C00420000
415.00 C0.03+50.00%225812-18V251219C00415000
410.00 C0.05-44.44%812912-12V251219C00410000
405.00 C0.010.00%249712-17V251219C00405000
400.00 C0.03+200.00%403,41212-18V251219C00400000
395.00 C0.02-33.33%332112-17V251219C00395000
390.00 C0.020.00%2389412-18V251219C00390000
385.00 C0.02-80.00%671,24312-18V251219C00385000
380.00 C0.02-33.33%1196512-18V251219C00380000
375.00 C0.03-40.00%501,25612-18V251219C00375000
372.50 C0.15+36.36%7812-17V251219C00372500
370.00 C0.02-60.00%8795412-18V251219C00370000
367.50 C0.03-62.50%133212-18V251219C00367500
365.00 C0.04-60.00%7687812-18V251219C00365000
362.50 C0.06-45.45%166712-18V251219C00362500
360.00 C0.05-64.29%901,97012-18V251219C00360000
357.50 C0.06-53.85%1312412-18V251219C00357500
355.00 C0.10-56.52%2783,14012-18V251219C00355000
352.50 C0.20-50.00%783,79212-18V251219C00352500
350.00 C0.45-30.77%2,7613,51312-18V251219C00350000
347.50 C1.09-16.15%33566312-18V251219C00347500
345.00 C2.66+21.46%2051,65412-18V251219C00345000
342.50 C5.02+46.36%4826212-18V251219C00342500
340.00 C6.46+4.70%3093,12912-18V251219C00340000
337.50 C9.60+26.48%1734112-18V251219C00337500
335.00 C11.60+8.41%781,09112-18V251219C00335000
332.50 C13.60+8.80%594112-18V251219C00332500
330.00 C16.88+7.04%551,63212-18V251219C00330000
327.50 C19.28+9.98%142512-18V251219C00327500
325.00 C21.64+0.19%1523712-18V251219C00325000
322.50 C13.40+107.75%74012-11V251219C00322500
320.00 C26.70+7.75%2224812-18V251219C00320000
317.50 C17.88+59.64%2212-11V251219C00317500
315.00 C30.76+1.82%211912-18V251219C00315000
312.50 C22.69-4.86%1112-11V251219C00312500
310.00 C36.60-0.30%111712-18V251219C00310000
307.50 C00%0V251219C00307500
305.00 C40.40-7.95%52612-17V251219C00305000
302.50 C00%0V251219C00302500
300.00 C46.65+2.62%19612-18V251219C00300000
297.50 C49.070%1112-18V251219C00297500
295.00 C50.37+52.45%11912-16V251219C00295000
290.00 C56.08+0.14%52312-18V251219C00290000
285.00 C61.07-0.38%42112-18V251219C00285000
280.00 C51.81-11.13%12011-14V251219C00280000
275.00 C69.55-12.63%2312-16V251219C00275000
270.00 C76.05+2.03%2412-18V251219C00270000
265.00 C81.04-0.87%32012-18V251219C00265000
260.00 C85.80-0.48%51512-18V251219C00260000
255.00 C90.45-2.00%3704-09V251219C00255000
250.00 C95.36-0.15%41712-18V251219C00250000
245.00 C100.35-0.74%4212-18V251219C00245000
240.00 C104.77+0.25%41812-18V251219C00240000
235.00 C109.76+0.24%4212-18V251219C00235000
230.00 C113.81-0.59%401712-17V251219C00230000
220.00 C123.80-1.11%7712-17V251219C00220000
210.00 C136.21+0.25%2212-17V251219C00210000
200.00 C146.18+0.22%1612-17V251219C00200000
195.00 C150.11-7.37%4412-15V251219C00195000
190.00 C154.47-0.40%21412-17V251219C00190000
185.00 C159.46-0.99%2212-17V251219C00185000
180.00 C165.42+0.20%899512-17V251219C00180000
175.00 C170.41-0.43%2312-17V251219C00175000
170.00 C175.23+0.44%8616012-17V251219C00170000
165.00 C179.73-0.35%4612-18V251219C00165000
160.00 C184.72-0.59%1115612-18V251219C00160000
155.00 C190.21-1.09%21612-17V251219C00155000
150.00 C195.99-0.09%72612-18V251219C00150000
Puts
StrikePriceChangeVolOILastContract Name
500.00 P136.28-25.51%4005-30V251219P00500000
490.00 P00%0V251219P00490000
480.00 P00%0V251219P00480000
470.00 P00%0V251219P00470000
460.00 P150.300%1004-07V251219P00460000
450.00 P00%0V251219P00450000
440.00 P00%0V251219P00440000
435.00 P00%0V251219P00435000
430.00 P66.340%4005-30V251219P00430000
425.00 P00%0V251219P00425000
420.00 P110.45+3.13%1104-09V251219P00420000
415.00 P00%0V251219P00415000
410.00 P100.60+0.40%1304-09V251219P00410000
405.00 P00%0V251219P00405000
400.00 P47.45-15.27%24208-26V251219P00400000
395.00 P66.51+2.07%2011-24V251219P00395000
390.00 P42.35-0.94%21210-27V251219P00390000
385.00 P53.40+12.66%41011-14V251219P00385000
380.00 P47.90-9.54%11212-05V251219P00380000
375.00 P42.80-10.74%15512-05V251219P00375000
372.50 P00%0V251219P00372500
370.00 P38.05-11.41%45812-05V251219P00370000
367.50 P00%0V251219P00367500
365.00 P37.90+26.54%2621112-04V251219P00365000
362.50 P00%0V251219P00362500
360.00 P11.50-34.25%11512-12V251219P00360000
357.50 P00%0V251219P00357500
355.00 P10.60+17.13%18812-16V251219P00355000
352.50 P8.32-64.14%1212-17V251219P00352500
350.00 P3.67-23.54%4347912-18V251219P00350000
347.50 P2.40-9.43%1228212-18V251219P00347500
345.00 P1.00-60.32%4631,57612-18V251219P00345000
342.50 P0.86-47.88%5467312-18V251219P00342500
340.00 P0.30-73.91%962,66712-18V251219P00340000
337.50 P0.28-51.72%3666912-18V251219P00337500
335.00 P0.20-55.56%871,98312-18V251219P00335000
332.50 P0.15-50.00%232212-18V251219P00332500
330.00 P0.09-70.00%1983,06512-18V251219P00330000
327.50 P0.11-54.17%1233712-18V251219P00327500
325.00 P0.08-69.23%591,38312-18V251219P00325000
322.50 P0.07-41.67%653312-18V251219P00322500
320.00 P0.09-35.71%752,05312-18V251219P00320000
317.50 P0.08-61.90%1426812-18V251219P00317500
315.00 P0.05-61.54%61,50212-18V251219P00315000
312.50 P0.01-85.71%5516412-18V251219P00312500
310.00 P0.05-16.67%241,29612-18V251219P00310000
307.50 P0.10+100.00%3624412-18V251219P00307500
305.00 P0.06+50.00%322,91212-18V251219P00305000
302.50 P0.07-70.83%51012-16V251219P00302500
300.00 P0.030.00%591,81312-18V251219P00300000
297.50 P0.100%2212-12V251219P00297500
295.00 P0.01-80.00%6698612-18V251219P00295000
290.00 P0.03+200.00%51,30312-18V251219P00290000
285.00 P0.010.00%81,11112-18V251219P00285000
280.00 P0.01-50.00%921,01712-18V251219P00280000
275.00 P0.010.00%215712-16V251219P00275000
270.00 P0.010.00%795112-18V251219P00270000
265.00 P0.01-92.31%86512-17V251219P00265000
260.00 P0.05+25.00%1039412-11V251219P00260000
255.00 P0.010.00%133812-18V251219P00255000
250.00 P0.05-28.57%3231,52712-12V251219P00250000
245.00 P0.01-75.00%106612-08V251219P00245000
240.00 P0.01-83.33%17512-18V251219P00240000
235.00 P0.10+150.00%11511-28V251219P00235000
230.00 P0.02-33.33%512312-16V251219P00230000
220.00 P0.08-46.67%110412-10V251219P00220000
210.00 P0.08-46.67%2635311-26V251219P00210000
200.00 P0.030.00%194912-15V251219P00200000
195.00 P0.05-50.00%31612-04V251219P00195000
190.00 P0.050.00%11012-11V251219P00190000
185.00 P0.05-64.29%22011-21V251219P00185000
180.00 P0.04+300.00%1012112-16V251219P00180000
175.00 P0.02-80.00%14112-18V251219P00175000
170.00 P0.01-50.00%106112-17V251219P00170000
165.00 P0.20-33.33%201507-21V251219P00165000
160.00 P0.010.00%50053412-12V251219P00160000
155.00 P0.01-87.50%1052212-17V251219P00155000
150.00 P0.01-80.00%1,0001,15412-12V251219P00150000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-5
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC