Home Options VChain

V

Visa Inc.Close $364.25EOD only

Max Pain

$350.00

Next expiry Aug 21, 2026

Expected Move

±$5.82

1.6% from close

Price Gap

-14.25

Distance to max pain

IV Rank

Low premium

P/C OI

1.09

Balanced positioning

Consensus

—

No reports available

Published snapshot: Aug 18, 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

Aug 18, 2026 close

V Options Chain

Data as of market close Aug 18, 2026

Expiration

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

Control Row

Next expiry (DTE 3)

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
200.00	161.22	163.85	166.45	0.00	4	2	299.6%	0.990	0.0003	-0.445	0.008	0.016
205.00	156.22	158.85	161.45	0.00	4	1	288.7%	0.990	0.0003	-0.445	0.009	0.017
210.00	149.70	153.85	156.45	0.00	5	0	278.0%	0.990	0.0003	-0.446	0.009	0.017
215.00	108.75	139.70	143.10	0.00	1	0	0.0%	1.000	0.0000	-0.025	0.000	0.018
220.00	139.65	143.80	146.45	0.00	5	0	256.1%	0.989	0.0003	-0.434	0.010	0.018
225.00	134.70	138.85	141.45	0.00	5	0	247.3%	0.988	0.0004	-0.446	0.010	0.018
230.00	130.84	132.90	136.45	35.63	2	0	210.4%	0.994	0.0002	-0.226	0.006	0.019
235.00	125.86	127.90	131.45	12.56	2	0	201.7%	0.994	0.0003	-0.227	0.006	0.019
240.00	119.70	123.90	126.50	0.00	5	1	220.4%	0.986	0.0005	-0.468	0.012	0.019
245.00	114.65	118.90	121.50	0.00	5	0	211.0%	0.985	0.0005	-0.468	0.012	0.020
250.00	110.50	113.90	116.50	0.00	85	1	201.9%	0.984	0.0006	-0.468	0.013	0.020
255.00	105.49	107.90	111.50	0.04	2	0	169.7%	0.992	0.0004	-0.241	0.007	0.021
260.00	100.51	103.70	106.50	5.81	2	0	180.1%	0.984	0.0007	-0.423	0.013	0.021
265.00	95.50	98.90	101.50	0.00	10	1	175.0%	0.982	0.0008	-0.466	0.015	0.021
270.00	90.50	93.90	96.50	0.00	635	0	166.4%	0.980	0.0009	-0.466	0.016	0.022
275.00	85.50	88.80	91.50	0.00	85	0	156.2%	0.980	0.0009	-0.443	0.016	0.022
280.00	79.45	83.90	86.50	0.00	20	0	149.3%	0.978	0.0011	-0.464	0.017	0.022
285.00	74.45	78.90	81.50	0.00	385	0	141.0%	0.977	0.0012	-0.463	0.018	0.023
290.00	69.95	74.05	76.50	0.00	10	10	134.8%	0.973	0.0014	-0.493	0.020	0.023
295.00	64.40	68.90	71.50	0.00	240	0	124.5%	0.973	0.0015	-0.459	0.021	0.023
300.00	59.55	63.80	66.45	0.00	175	3	114.4%	0.973	0.0016	-0.426	0.021	0.024
305.00	59.94	58.90	61.50	0.00	1	4	108.3%	0.969	0.0020	-0.456	0.023	0.024
310.00	54.80	53.75	56.50	0.00	2	5	98.5%	0.968	0.0022	-0.422	0.024	0.024
315.00	48.02	48.75	51.50	0.00	1	3	90.6%	0.965	0.0026	-0.419	0.025	0.025
320.00	44.95	43.90	46.55	0.00	21	119	84.8%	0.958	0.0032	-0.455	0.030	0.025
325.00	40.35	38.10	41.50	5.75	9	15	67.6%	0.971	0.0030	-0.282	0.022	0.026
330.00	31.47	33.75	35.45	0.00	4	74	54.9%	0.978	0.0029	-0.196	0.017	0.026
332.50	32.60	31.20	32.95	4.29	1	2	50.8%	0.978	0.0031	-0.186	0.017	0.027
335.00	30.55	28.75	30.45	5.12	21	324	64.2%	0.930	0.0064	-0.513	0.045	0.025
337.50	28.03	26.15	27.95	6.03	2	7	60.0%	0.924	0.0072	-0.507	0.047	0.025
340.00	25.46	23.80	25.45	5.46	3	1,404	55.8%	0.919	0.0082	-0.499	0.050	0.025
342.50	18.35	21.30	22.95	0.00	8	10	51.5%	0.912	0.0094	-0.490	0.053	0.025
345.00	20.47	18.85	20.45	5.81	3	3,416	47.1%	0.903	0.0110	-0.481	0.057	0.025
347.50	18.28	16.15	18.00	-0.13	2	60	43.3%	0.890	0.0131	-0.484	0.062	0.025
350.00	16.00	14.10	15.55	6.05	18	2,241	39.4%	0.874	0.0159	-0.484	0.068	0.025
352.50	13.41	11.45	13.15	0.19	2	46	35.7%	0.851	0.0197	-0.491	0.077	0.024
355.00	11.11	9.35	10.80	5.41	17	655	32.2%	0.818	0.0249	-0.501	0.087	0.024
357.50	8.89	7.20	8.55	4.94	12	120	29.0%	0.770	0.0317	-0.517	0.100	0.022
360.00	6.20	5.15	6.40	3.35	104	1,399	25.9%	0.701	0.0406	-0.524	0.115	0.020
362.50	4.20	3.50	4.25	2.24	153	440	21.8%	0.607	0.0535	-0.486	0.127	0.018
365.00	2.67	2.37	2.98	1.57	389	3,256	21.9%	0.470	0.0549	-0.500	0.131	0.014
367.50	1.63	1.33	1.93	0.96	275	703	21.6%	0.335	0.0510	-0.448	0.120	0.010
370.00	0.95	0.74	1.09	0.53	653	2,784	20.7%	0.210	0.0422	-0.336	0.095	0.006
372.50	0.60	0.50	0.64	0.40	151	385	20.9%	0.124	0.0297	-0.240	0.068	0.004
375.00	0.35	0.18	0.45	0.22	501	3,835	22.4%	0.080	0.0201	-0.188	0.049	0.002
377.50	0.19	0.04	0.25	0.14	45	356	22.6%	0.043	0.0122	-0.115	0.030	0.001
380.00	0.10	0.01	0.17	0.06	39	1,169	23.8%	0.027	0.0078	-0.082	0.020	0.001
382.50	0.01	0.01	0.10	-0.03	47	1,834	24.3%	0.014	0.0045	-0.049	0.012	0.000
385.00	0.03	0.03	0.04	0.02	78	1,495	23.6%	0.005	0.0019	-0.020	0.005	0.000
387.50	0.04	0.00	0.13	0.00	29	111	30.9%	0.015	0.0036	-0.063	0.012	0.000
390.00	0.01	0.00	0.02	0.00	8	989	26.0%	0.002	0.0007	-0.009	0.002	0.000
395.00	0.01	0.00	0.10	-0.02	5	704	37.1%	0.009	0.0019	-0.048	0.008	0.000
400.00	0.01	0.00	0.01	-0.10	3	1,783	32.0%	0.001	0.0002	-0.004	0.001	0.000
405.00	0.01	0.00	0.14	0.00	2	208	49.0%	0.009	0.0015	-0.068	0.008	0.000
410.00	0.01	0.00	0.11	-0.01	154	1,322	52.0%	0.007	0.0011	-0.053	0.006	0.000
415.00	0.10	0.00	2.13	0.00	10	107	84.5%	0.048	0.0036	-0.469	0.033	0.001
420.00	0.02	0.00	0.54	0.00	12	41	69.5%	0.013	0.0015	-0.129	0.011	0.000
425.00	0.09	0.00	2.13	0.00	10	69	95.9%	0.042	0.0028	-0.476	0.030	0.001
430.00	0.07	0.00	2.13	0.00	2	147	101.4%	0.040	0.0026	-0.479	0.028	0.001
435.00	0.16	0.00	2.13	0.00	2	146	106.8%	0.037	0.0023	-0.482	0.027	0.001
445.00	0.02	-	0.05	0.00	0	11	74.2%	0.002	0.0002	-0.022	0.002	0.000

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
200.00	0.02	0.00	0.02	0.00	22	32	181.3%	-0.000	0.0000	-0.004	0.000	-0.000
205.00	0.01	0.00	0.01	0.00	1	24	162.5%	-0.000	0.0000	-0.001	0.000	-0.000
210.00	0.01	0.00	0.02	0.00	10	24	165.6%	-0.000	0.0000	-0.003	0.000	-0.000
215.00	0.01	0.00	0.01	0.00	5	37	150.0%	-0.000	0.0000	-0.001	0.000	-0.000
220.00	0.05	0.00	0.02	0.00	3	10	153.1%	-0.000	0.0000	-0.004	0.000	-0.000
225.00	0.01	0.00	0.01	0.00	3	44	137.5%	-0.000	0.0000	-0.001	0.000	-0.000
230.00	0.06	0.00	0.10	0.00	1	52	161.7%	-0.001	0.0000	-0.020	0.001	-0.000
235.00	0.01	0.00	0.01	0.00	5	38	125.0%	-0.000	0.0000	-0.001	0.000	-0.000
240.00	0.01	0.00	0.03	0.00	11	108	132.8%	-0.000	0.0000	-0.006	0.000	-0.000
245.00	0.01	0.00	2.13	0.00	2	99	215.5%	-0.017	0.0006	-0.490	0.014	-0.001
250.00	0.01	0.00	0.01	0.00	1	126	109.4%	-0.000	0.0000	-0.001	0.000	-0.000
255.00	0.03	0.00	2.13	0.00	15	107	197.0%	-0.018	0.0007	-0.488	0.015	-0.001
260.00	0.01	0.00	0.09	0.00	1	175	120.3%	-0.001	0.0001	-0.019	0.001	-0.000
265.00	0.01	0.00	0.12	0.00	8	474	118.0%	-0.001	0.0001	-0.026	0.001	-0.000
270.00	0.01	0.00	2.13	0.00	7	175	170.1%	-0.022	0.0009	-0.484	0.017	-0.001
275.00	0.01	0.00	2.13	0.00	7	319	161.4%	-0.023	0.0010	-0.482	0.018	-0.001
280.00	0.01	0.00	0.14	0.00	3	945	101.0%	-0.002	0.0002	-0.031	0.002	-0.000
285.00	0.19	0.00	1.32	0.00	16	574	131.4%	-0.017	0.0010	-0.303	0.014	-0.001
290.00	0.01	0.00	2.13	0.00	14	512	135.8%	-0.028	0.0014	-0.475	0.021	-0.001
295.00	0.06	0.00	2.13	0.00	1	935	127.5%	-0.030	0.0016	-0.472	0.022	-0.001
300.00	0.01	0.00	1.19	-0.07	14	835	106.1%	-0.019	0.0013	-0.272	0.015	-0.001
305.00	0.01	0.00	2.13	0.00	3	912	111.0%	-0.035	0.0021	-0.466	0.025	-0.001
310.00	0.06	0.00	0.34	0.01	1	738	73.5%	-0.007	0.0008	-0.078	0.006	-0.000
315.00	0.02	0.00	0.05	0.01	1	1,841	52.7%	-0.001	0.0002	-0.010	0.001	-0.000
320.00	0.01	0.00	0.10	-0.04	3	1,596	51.6%	-0.003	0.0005	-0.022	0.003	-0.000
325.00	0.03	0.00	0.10	-0.06	1	946	50.5%	-0.006	0.0010	-0.046	0.005	-0.000
330.00	0.03	0.00	0.03	0.00	4	5,146	38.1%	-0.002	0.0005	-0.013	0.002	-0.000
332.50	0.03	0.00	0.03	0.00	2	246	35.5%	-0.002	0.0006	-0.013	0.002	-0.000
335.00	0.05	0.00	0.03	-0.04	7	821	32.8%	-0.002	0.0007	-0.013	0.002	-0.000
337.50	0.03	0.00	0.03	0.00	21	216	30.3%	-0.003	0.0008	-0.013	0.003	-0.000
340.00	0.06	0.05	0.12	-0.04	5	1,337	33.7%	-0.011	0.0027	-0.054	0.010	-0.000
342.50	0.06	0.01	0.18	-0.08	10	481	32.9%	-0.018	0.0041	-0.081	0.015	-0.001
345.00	0.08	0.05	0.13	-0.14	19	836	28.0%	-0.015	0.0042	-0.059	0.013	-0.000
347.50	0.13	0.01	0.23	-0.26	84	336	27.8%	-0.029	0.0072	-0.100	0.022	-0.001
350.00	0.19	0.11	0.29	-0.42	111	1,068	25.6%	-0.041	0.0103	-0.121	0.029	-0.001
352.50	0.24	0.11	0.44	-0.71	127	1,188	24.5%	-0.067	0.0160	-0.172	0.043	-0.002
355.00	0.44	0.33	0.56	-1.21	328	1,509	22.1%	-0.095	0.0231	-0.202	0.056	-0.003
357.50	0.61	0.53	0.89	-1.92	101	1,127	21.2%	-0.158	0.0345	-0.275	0.080	-0.005
360.00	0.95	0.98	1.54	-2.55	264	1,053	21.4%	-0.263	0.0463	-0.372	0.108	-0.008
362.50	1.78	1.69	2.17	-3.13	71	879	19.5%	-0.382	0.0591	-0.393	0.126	-0.012
365.00	3.05	2.75	3.55	-3.45	106	591	20.8%	-0.532	0.0580	-0.431	0.131	-0.016
367.50	3.90	4.05	4.95	-3.85	1	288	20.0%	-0.678	0.0543	-0.365	0.118	-0.021
370.00	5.47	5.70	7.05	-5.78	16	239	22.4%	-0.771	0.0409	-0.339	0.100	-0.024
372.50	8.50	7.70	9.20	-1.74	15	56	24.1%	-0.841	0.0305	-0.283	0.080	-0.026
375.00	9.65	9.95	11.55	-2.92	8	46	26.7%	-0.880	0.0227	-0.256	0.066	-0.027
377.50	13.15	12.30	14.10	1.23	10	7	31.3%	-0.891	0.0181	-0.282	0.062	-0.028
380.00	17.50	14.75	16.15	0.00	10	0	28.7%	-0.945	0.0117	-0.132	0.036	-0.030
382.50	17.65	17.30	18.65	0.00	2	0	32.0%	-0.951	0.0095	-0.134	0.033	-0.030
385.00	26.00	19.80	21.40	0.00	9	10	39.6%	-0.935	0.0097	-0.232	0.042	-0.030
410.00	41.95	44.45	46.25	0.00	0	0	66.7%	-0.973	0.0029	-0.184	0.021	-0.033
425.00	64.70	58.65	61.30	0.00	0	0	83.9%	-0.976	0.0020	-0.207	0.018	-0.034
445.00	81.98	78.65	81.65	-2.77	2	0	113.4%	-0.971	0.0018	-0.364	0.022	-0.036

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.