Home Options VChain

V

Visa Inc.Close $330.75EOD only

Max Pain

$322.50

Next expiry May 22, 2026

Expected Move

±$5.07

1.5% from close

Price Gap

-8.25

Distance to max pain

IV Rank

Low premium

P/C OI

0.87

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects V options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

V Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 2)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
190.00	134.00	139.55	142.50	0.00	30	0	273.8%	0.998	0.0001	-0.142	0.002	0.010
195.00	113.80	134.55	137.35	0.00	0	0	251.6%	0.998	0.0001	-0.106	0.001	0.011
200.00	130.90	129.45	132.30	6.95	72	0	227.0%	0.999	0.0001	-0.072	0.001	0.011
205.00	125.91	124.50	127.35	6.96	72	0	225.8%	0.998	0.0001	-0.096	0.001	0.011
210.00	113.95	119.60	122.40	0.00	20	0	226.0%	0.997	0.0001	-0.134	0.002	0.011
220.00	110.71	109.60	112.55	0.00	1	3	212.9%	0.996	0.0002	-0.174	0.003	0.012
225.00	98.25	104.60	107.50	0.00	40	0	200.2%	0.996	0.0002	-0.163	0.003	0.012
240.00	83.65	89.60	92.45	0.00	85	0	168.2%	0.996	0.0003	-0.154	0.003	0.013
245.00	65.45	84.60	87.40	0.00	0	0	156.4%	0.996	0.0003	-0.142	0.003	0.013
255.00	68.75	74.55	77.25	0.00	35	0	128.5%	0.997	0.0003	-0.095	0.002	0.014
260.00	63.80	69.55	72.45	0.00	45	0	129.1%	0.995	0.0005	-0.147	0.004	0.014
265.00	44.60	64.60	67.40	0.00	0	0	120.2%	0.994	0.0005	-0.148	0.004	0.014
275.00	48.85	54.60	57.45	0.00	5	0	104.3%	0.993	0.0008	-0.164	0.005	0.015
277.50	50.45	52.10	55.05	0.00	0	0	102.7%	0.991	0.0010	-0.191	0.006	0.015
280.00	48.50	49.80	52.45	1.27	3	11	100.8%	0.988	0.0012	-0.218	0.007	0.015
290.00	45.76	39.60	42.45	0.00	1	1	78.3%	0.989	0.0015	-0.169	0.007	0.016
292.50	29.90	37.05	40.05	0.00	0	13	75.2%	0.987	0.0018	-0.183	0.008	0.016
295.00	27.54	34.60	37.60	0.00	112	42	72.9%	0.984	0.0022	-0.210	0.010	0.016
297.50	24.96	32.10	35.00	0.00	0	13	66.5%	0.985	0.0023	-0.185	0.009	0.016
300.00	22.64	29.60	32.45	0.00	112	23	61.1%	0.986	0.0025	-0.172	0.009	0.016
302.50	21.65	27.10	30.15	0.00	0	5	60.4%	0.979	0.0035	-0.225	0.013	0.016
305.00	26.70	24.60	27.45	0.00	5	13	52.5%	0.983	0.0034	-0.174	0.011	0.016
307.50	24.44	22.10	25.15	0.00	1	9	51.4%	0.974	0.0048	-0.225	0.015	0.016
310.00	19.01	19.60	22.05	-4.17	2	44	65.1%	0.915	0.0097	-0.651	0.038	0.015
312.50	15.09	17.15	20.10	0.00	1	70	67.1%	0.879	0.0122	-0.857	0.049	0.015
315.00	16.00	14.50	17.60	-2.77	5	116	61.0%	0.866	0.0145	-0.837	0.053	0.015
317.50	10.50	12.75	14.65	0.00	9	62	49.1%	0.875	0.0171	-0.652	0.050	0.015
320.00	9.50	10.50	12.15	-1.48	11	427	43.0%	0.856	0.0216	-0.630	0.056	0.015
322.50	6.97	8.15	9.80	-2.35	1	297	38.3%	0.819	0.0280	-0.648	0.064	0.014
325.00	6.70	6.15	7.30	0.48	12	675	31.6%	0.780	0.0383	-0.602	0.072	0.014
327.50	3.75	4.25	5.20	-0.70	75	779	27.9%	0.691	0.0515	-0.628	0.086	0.012
330.00	3.25	2.79	3.45	0.20	191	1,193	25.6%	0.556	0.0630	-0.640	0.097	0.010
332.50	1.66	1.60	2.01	-0.19	335	1,242	23.3%	0.388	0.0671	-0.562	0.094	0.007
335.00	0.96	0.81	1.10	-0.20	235	1,192	22.5%	0.229	0.0549	-0.426	0.074	0.004
337.50	0.57	0.39	0.57	-0.14	94	509	22.4%	0.116	0.0356	-0.272	0.048	0.002
340.00	0.24	0.17	0.29	-0.16	343	2,343	22.8%	0.053	0.0194	-0.153	0.027	0.001
342.50	0.11	0.07	0.17	-0.13	12	1,127	24.0%	0.026	0.0103	-0.090	0.015	0.000
345.00	0.05	0.01	0.11	-0.10	74	392	25.7%	0.014	0.0057	-0.057	0.009	0.000
347.50	0.07	0.01	0.27	-0.03	10	272	34.8%	0.029	0.0078	-0.142	0.016	0.001
350.00	0.02	0.01	0.02	-0.03	196	1,359	25.8%	0.002	0.0008	-0.008	0.001	0.000
352.50	0.06	0.00	0.06	0.01	21	221	32.9%	0.005	0.0017	-0.028	0.003	0.000
355.00	0.01	0.00	0.01	-0.02	129	5,361	28.9%	0.001	0.0003	-0.003	0.000	0.000
360.00	0.02	0.00	0.01	0.00	1	172	34.4%	0.000	0.0002	-0.004	0.000	0.000
365.00	0.05	0.00	1.21	0.00	2	75	70.8%	0.032	0.0042	-0.315	0.018	0.001
370.00	0.19	0.00	0.01	0.14	1	77	43.8%	0.000	0.0001	-0.003	0.000	0.000
375.00	0.01	0.00	0.01	0.00	15	37	48.4%	0.000	0.0001	-0.003	0.000	0.000
380.00	0.01	0.00	0.03	0.00	3	28	55.5%	0.000	0.0001	-0.005	0.000	0.000
385.00	0.23	0.00	0.16	0.22	2	28	72.1%	0.002	0.0004	-0.033	0.002	0.000
390.00	0.01	0.00	0.17	0.00	11	36	77.9%	0.002	0.0004	-0.035	0.002	0.000
395.00	0.20	0.00	0.15	0.06	1	2	82.0%	0.002	0.0003	-0.031	0.002	0.000
400.00	0.33	0.00	0.16	0.31	1	7	87.5%	0.002	0.0003	-0.032	0.001	0.000
405.00	0.22	0.00	0.15	0.17	1	2	91.8%	0.002	0.0002	-0.030	0.001	0.000
410.00	0.21	0.00	0.14	-0.08	1	4	95.9%	0.001	0.0002	-0.027	0.001	0.000
415.00	0.36	0.00	0.15	0.00	1	4	101.4%	0.001	0.0002	-0.029	0.001	0.000
420.00	0.28	0.00	0.15	0.25	1	8	105.9%	0.001	0.0002	-0.028	0.001	0.000
425.00	0.31	0.00	0.15	0.09	1	2	110.5%	0.001	0.0002	-0.028	0.001	0.000
430.00	0.18	0.00	0.16	-0.07	1	2	116.0%	0.001	0.0002	-0.031	0.001	0.000
435.00	0.31	0.00	0.15	0.07	1	3	119.5%	0.001	0.0001	-0.028	0.001	0.000
445.00	0.35	0.00	0.13	0.03	2	3	126.2%	0.001	0.0001	-0.023	0.001	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
195.00	0.01	0.00	0.01	-0.18	9	23	175.0%	-0.000	0.0000	-0.001	0.000	0.000
200.00	0.01	0.00	0.02	0.00	11	36	178.1%	-0.000	0.0000	-0.002	0.000	-0.000
205.00	0.01	0.00	0.22	0.00	5	24	213.7%	-0.001	0.0001	-0.042	0.001	-0.000
220.00	0.01	0.00	0.48	0.00	10	7	204.1%	-0.003	0.0002	-0.106	0.002	-0.000
225.00	0.01	0.00	0.48	0.00	6	20	193.9%	-0.003	0.0002	-0.106	0.002	-0.000
230.00	0.01	0.00	0.48	0.00	12	18	184.2%	-0.003	0.0002	-0.107	0.002	-0.000
235.00	0.01	0.00	0.25	0.00	2	15	160.0%	-0.002	0.0001	-0.051	0.001	-0.000
240.00	0.01	0.00	0.31	0.00	5	10	155.5%	-0.002	0.0002	-0.066	0.002	-0.000
245.00	0.02	0.00	0.31	0.01	21	7	146.5%	-0.002	0.0002	-0.066	0.002	-0.000
250.00	0.01	0.00	0.50	0.00	2	4	147.3%	-0.004	0.0004	-0.115	0.003	-0.000
255.00	0.01	0.00	0.03	0.00	14	32	99.2%	-0.000	0.0000	-0.004	0.000	-0.000
260.00	0.02	0.00	1.00	0.00	4	25	144.6%	-0.011	0.0008	-0.248	0.007	-0.000
265.00	0.02	0.00	0.67	-0.18	20	919	126.0%	-0.008	0.0007	-0.162	0.005	-0.000
267.50	0.06	0.00	2.13	-0.03	8	11	151.1%	-0.025	0.0016	-0.545	0.014	-0.000
270.00	0.02	0.00	2.13	0.01	4	40	145.8%	-0.026	0.0017	-0.545	0.015	-0.000
272.50	0.08	0.00	2.13	-0.20	2	1	140.4%	-0.028	0.0018	-0.544	0.016	-0.001
275.00	0.03	0.00	0.80	-0.01	12	240	111.1%	-0.011	0.0011	-0.198	0.007	-0.000
277.50	0.22	0.00	0.70	-0.01	2	2	104.1%	-0.010	0.0011	-0.172	0.007	-0.000
280.00	0.37	0.00	0.63	0.00	8	104	97.9%	-0.010	0.0011	-0.155	0.006	-0.000
282.50	0.07	0.00	0.51	0.00	2	13	90.1%	-0.008	0.0010	-0.123	0.005	-0.000
285.00	0.03	0.00	0.70	0.00	2	143	90.6%	-0.012	0.0014	-0.173	0.008	-0.000
287.50	0.03	0.00	0.31	0.00	20	24	75.3%	-0.005	0.0008	-0.072	0.004	-0.000
290.00	0.02	0.00	0.67	0.00	4	304	81.2%	-0.013	0.0017	-0.167	0.008	-0.000
292.50	0.02	0.00	0.10	0.00	1	94	57.4%	-0.002	0.0004	-0.020	0.001	-0.000
295.00	0.02	0.01	0.05	0.00	28	635	50.8%	-0.001	0.0003	-0.011	0.001	-0.000
297.50	0.10	0.00	0.34	0.00	18	23	60.2%	-0.008	0.0015	-0.081	0.005	-0.000
300.00	0.03	0.01	0.15	-0.01	7	185	50.0%	-0.004	0.0009	-0.035	0.003	-0.000
302.50	0.09	0.01	0.06	0.03	4	58	44.5%	-0.003	0.0009	-0.026	0.002	-0.000
305.00	0.04	0.00	0.29	-0.02	13	151	53.1%	-0.018	0.0035	-0.146	0.011	-0.000
307.50	0.01	0.01	0.37	-0.02	12	98	51.2%	-0.026	0.0048	-0.187	0.015	-0.000
310.00	0.05	0.00	0.17	0.00	14	554	39.9%	-0.013	0.0035	-0.084	0.008	-0.000
312.50	0.03	0.01	0.24	-0.04	220	419	38.3%	-0.022	0.0055	-0.120	0.013	-0.000
315.00	0.07	0.03	0.07	-0.09	96	1,275	27.1%	-0.007	0.0030	-0.033	0.005	-0.000
317.50	0.10	0.05	0.22	-0.16	172	404	29.0%	-0.027	0.0088	-0.110	0.015	-0.000
320.00	0.16	0.15	0.25	-0.31	126	775	25.3%	-0.037	0.0131	-0.124	0.020	-0.001
322.50	0.42	0.24	0.45	-0.21	20	784	24.3%	-0.077	0.0243	-0.212	0.035	-0.001
325.00	0.58	0.50	0.75	-0.67	124	549	22.8%	-0.145	0.0407	-0.312	0.056	-0.003
327.50	1.16	0.89	1.31	-0.62	93	93	22.0%	-0.265	0.0607	-0.431	0.080	-0.005
330.00	2.01	1.65	2.25	-0.98	161	312	21.8%	-0.435	0.0737	-0.509	0.096	-0.008
332.50	3.30	2.87	3.45	-0.25	10	71	20.7%	-0.626	0.0749	-0.454	0.093	-0.012
335.00	4.90	4.40	5.45	-1.20	7	88	23.5%	-0.761	0.0538	-0.416	0.076	-0.014
337.50	9.90	6.00	7.80	3.94	3	11	28.3%	-0.827	0.0369	-0.409	0.063	-0.015
340.00	9.60	8.50	10.05	0.00	2	8	30.8%	-0.882	0.0261	-0.337	0.048	-0.017
345.00	18.52	13.10	15.55	0.00	3	2	48.0%	-0.877	0.0173	-0.561	0.050	-0.017
350.00	16.20	17.95	20.55	0.00	0	0	58.2%	-0.901	0.0122	-0.584	0.043	-0.017
355.00	46.35	22.70	25.55	0.00	0	0	67.7%	-0.916	0.0093	-0.598	0.038	-0.018
360.00	28.50	28.05	30.55	0.00	0	0	76.8%	-0.928	0.0073	-0.608	0.034	-0.018
370.00	58.20	37.90	40.60	0.00	0	0	94.7%	-0.941	0.0051	-0.643	0.029	-0.019

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.