V - Options Database

VISA INC A

$368.29 -0.44%

$368.69 (+0.11%)🌙

as of 09/18 07:11 PM

(9/15 19:22) ◀

Friday, September 18, 2026 (7:11pm)

▶ (9/21 19:10)

◀ 9/18 19:11 ▶

Option Volume

Detail

ℹ

Current (09/18) 29,489

Calls: 18,677 (63%)

Puts: 10,812 (37%)

Prior (09/15) 11,711

Calls: 5,711 (49%)

Puts: 6,000 (51%)

Current vs Prior +151.81%

Calls: +227.04% (Calls)

Puts: +80.20% (Puts)

Prior 7-Day Total 124,441

Calls: 70,647 (57%)

Puts: 53,794 (43%)

Prior 7-Day Average 17,777

Calls: 10,092 (57%)

Puts: 7,684 (43%)

Current vs Prior 7-Day Avg +65.88%

Calls: +85.06%

Puts: +40.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/18) $13.97M

Calls: $9.14M (65%)

Puts: $4.83M (35%)

Prior (09/15) $6.79M

Calls: $3.84M (57%)

Puts: $2.95M (43%)

Current vs Prior +105.80%

Calls: +138.13%

Puts: +63.76%

Prior 7-Day Total $71.14M

Calls: $46.48M (65%)

Puts: $24.65M (35%)

Prior 7-Day Average $10.16M

Calls: $6.64M (65%)

Puts: $3.52M (35%)

Current vs Prior 7-Day Avg +37.47%

Calls: +37.60%

Puts: +37.21%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/18) 0.58

Prior (09/15) 1.05

Current vs Prior -44.90%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -29.45%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/18) 242,391

Calls: 155,178 (64%)

Puts: 87,213 (36%)

Prior (09/15) 222,300

Calls: 128,570 (58%)

Puts: 93,730 (42%)

Current vs Prior +9.04%

Prior 7-Day Total 1,704,066

Calls: 987,957 (58%)

Puts: 716,109 (42%)

Prior 7-Day Average 243,438

Calls: 141,136 (58%)

Puts: 102,301 (42%)

Current vs Prior 7-Day Avg -0.43%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (09/25)Expiry (09/18) | Next (10/16)

Current 0.79% | 2.41%0.79% | 5.03%

Prior 1.98% | 3.04%1.98% | 5.39%

Current vs Prior +21.92% | +12.10%-59.86% | -6.58%

Prior 7-Day Avg 1.83% | 2.98%2.82% | 5.85%

Current vs 7-Day Avg +31.45% | +14.28%-71.87% | -13.98%

Prior 7-Day Eod 1.98% | 3.03%1.98% | 5.39%

Current vs 7-Day Eod +21.92% | +12.10%-59.86% | -6.58%

Sentiment BEARISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.18% | 7.08%

Calls: 8.29% | 6.50%

Puts: 8.08% | 7.65%

Prior 8.18% | 7.08%

Calls: 8.29% | 6.50%

Puts: 8.08% | 7.65%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 8.18% | 7.08%

Calls: 8.29% | 6.50%

Puts: 8.08% | 7.65%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 65% call dollar volume ($9.14M). Massive premium surge with dollar volume up 106% vs prior. Unusually high activity with volume up 152% vs prior - elevated interest. Bullish P/C ratio of 0.58.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 53 of results (avg 6.5%, best 2.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$350.00	Oct 16	20.60	21.30	$20.95	3.3%	1	0.82	205
$370.00	Oct 16	7.10	7.35	$7.23	3.5%	171	0.47	1.9K
$365.00	Oct 16	9.75	10.10	$9.93	3.5%	26	0.57	446
$355.00	Oct 16	16.55	17.20	$16.88	3.9%	6	0.75	3.4K
$305.00	Sep 18	61.40	64.25	$62.83	4.5%	1	1.00	129

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	11.25	11.55	$11.40	2.6%	76	0.63	1.7K
$382.50	Sep 18	14.60	15.05	$14.83	3.0%	24	0.95	13
$385.00	Sep 25	17.20	17.80	$17.50	3.4%	36	0.96	62
$385.00	Sep 18	17.00	17.60	$17.30	3.5%	33	0.99	20
$382.50	Sep 25	14.75	15.35	$15.05	4.0%	1	0.93	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.60, cheapest $0.28)

CALLS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$382.50	Sep 25	0.26	0.30	$0.28	14.3%	142	0.07	54
$380.00	Sep 25	0.42	0.50	$0.46	17.4%	161	0.10	628
$377.50	Sep 25	0.70	0.84	$0.77	18.2%	423	0.16	182
$395.00	Oct 16	0.79	0.91	$0.85	14.1%	195	0.09	909

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$335.00	Oct 16	0.60	0.68	$0.64	12.5%	31	0.06	742

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.85, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$305.00	Sep 18	61.40	64.25	$62.83	4.5%	1	1.00	129
$315.00	Sep 18	51.25	54.25	$52.75	5.7%	9	1.00	321
$320.00	Sep 18	46.55	49.25	$47.90	5.6%	2	1.00	--
$330.00	Sep 18	36.60	39.25	$37.92	7.0%	31	1.00	806
$335.00	Sep 18	31.55	33.50	$32.53	6.0%	6	1.00	680

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$367.50	Sep 18	0.23	0.44	$0.34	61.8%	453	1.00	708
$385.00	Sep 18	17.00	17.60	$17.30	3.5%	33	0.99	20
$377.50	Sep 18	9.50	10.20	$9.85	7.1%	14	0.99	83
$380.00	Sep 18	12.00	12.50	$12.25	4.1%	33	0.99	44
$387.50	Sep 18	18.30	21.15	$19.73	14.4%	2	0.99	--

Most actively traded options today. High liquidity = easy entry/exit. 261 active (total vol 23.6K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$370.00	Sep 18	0.00	0.17	$0.09	188.9%	2.1K	0.10	4.2K
$372.50	Sep 18	0.00	0.44	$0.22	200.0%	1.8K	0.11	940
$375.00	Sep 18	0.00	0.38	$0.19	200.0%	1.4K	0.08	4.3K
$365.00	Sep 18	2.26	2.96	$2.61	26.8%	994	1.00	2.1K
$370.00	Sep 25	2.32	3.10	$2.71	28.8%	641	0.41	84

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$365.00	Sep 18	0.00	0.12	$0.06	200.0%	1.5K	0.08	2.5K
$370.00	Sep 18	1.62	3.55	$2.59	74.5%	976	0.91	2.4K
$360.00	Sep 25	1.05	1.31	$1.18	22.0%	510	0.21	238
$367.50	Sep 18	0.23	0.44	$0.34	61.8%	453	1.00	708
$365.00	Sep 25	2.20	2.99	$2.60	30.4%	449	0.39	191

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 1.65, avg 10.61)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$367.50	$370.00	Sep 18	$0.24	$2.26	$0.24	100%	9.42	$367.74
$385.00	$390.00	Oct 30	$1.07	$3.93	$1.07	29%	3.67	$386.07
$362.50	$365.00	Sep 25	$1.58	$0.92	$1.58	73%	0.58	$364.08
$410.00	$425.00	Oct 23	$0.23	$14.77	$0.23	5%	64.22	$410.23
$395.00	$400.00	Oct 9	$0.12	$4.88	$0.12	6%	40.67	$395.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$370.00	$360.00	Oct 23	$3.78	$6.22	$3.78	52%	1.65	$366.22
$355.00	$350.00	Oct 30	$0.98	$4.02	$0.98	30%	4.10	$354.02
$340.00	$335.00	Oct 30	$0.40	$4.60	$0.40	15%	11.50	$339.60
$367.50	$365.00	Sep 18	$0.28	$2.22	$0.28	100%	7.93	$367.22
$375.00	$370.00	Oct 16	$2.80	$2.20	$2.80	63%	0.79	$372.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 98 found (best R:R 0.53, avg 0.24)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$402.50	$405.00	Sep 18	$0.87	$0.87	$1.63	92%	0.53	$403.37
$397.50	$400.00	Sep 18	$0.84	$0.84	$1.66	91%	0.51	$398.34
$380.00	$385.00	Oct 30	$1.78	$1.78	$3.22	65%	0.55	$381.78
$375.00	$380.00	Oct 9	$1.56	$1.56	$3.44	65%	0.45	$376.56
$375.00	$377.50	Sep 18	$0.18	$0.18	$2.32	92%	0.08	$375.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Sep 18	$0.87	$0.87	$4.13	90%	0.21	$344.13
$350.00	$345.00	Oct 30	$1.44	$1.44	$3.56	75%	0.40	$348.56
$360.00	$355.00	Oct 23	$1.85	$1.85	$3.15	65%	0.59	$358.15
$330.00	$310.00	Sep 18	$0.24	$0.24	$19.76	97%	0.01	$329.76
$310.00	$305.00	Oct 23	$0.18	$0.18	$4.82	98%	0.04	$309.82

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 62 found (cheapest 0.18% of stock, avg 4.46%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$367.50	Sep 18	$0.33	$0.34	$0.67	$366.83	$368.17	0.18%
$365.00	Sep 18	$2.61	$0.06	$2.67	$362.33	$367.67	0.72%
$370.00	Sep 18	$0.09	$2.59	$2.68	$367.32	$372.68	0.73%
$372.50	Sep 18	$0.22	$4.80	$5.02	$367.48	$377.52	1.36%
$362.50	Sep 18	$5.03	$0.01	$5.04	$357.46	$367.54	1.37%
$367.50	Sep 25	$3.90	$3.58	$7.48	$360.02	$374.98	2.03%
$375.00	Sep 18	$0.19	$7.32	$7.51	$367.49	$382.51	2.04%
$360.00	Sep 18	$7.58	$0.01	$7.59	$352.41	$367.59	2.06%
$370.00	Sep 25	$2.71	$4.97	$7.68	$362.32	$377.68	2.09%
$365.00	Sep 25	$5.40	$2.60	$8.00	$357.00	$373.00	2.17%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 160 found (cheapest 0.04% of stock, avg 1.75%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$370.00	$365.00	Sep 18	$0.09	$0.06	$0.15	$364.85	$370.15
$372.50	$365.00	Sep 18	$0.22	$0.06	$0.28	$364.72	$372.78
$395.00	$365.00	Sep 18	$0.68	$0.06	$0.74	$364.26	$395.74
$370.00	$345.00	Sep 18	$0.09	$0.88	$0.97	$344.03	$370.97
$402.50	$365.00	Sep 18	$0.88	$0.06	$0.94	$364.06	$403.44
$397.50	$365.00	Sep 18	$0.88	$0.06	$0.94	$364.06	$398.44
$372.50	$345.00	Sep 18	$0.22	$0.88	$1.10	$343.90	$373.60
$380.00	$357.50	Sep 25	$0.46	$0.76	$1.22	$356.28	$381.22
$377.50	$357.50	Sep 25	$0.77	$0.76	$1.53	$355.97	$379.03
$395.00	$345.00	Sep 18	$0.68	$0.88	$1.56	$343.44	$396.56

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 227 found (best R:R 0.53, avg credit $1.10)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	402/405	Sep 18	$1.74	$3.26	82%	0.53	$343.26	$404.24
340/345	398/400	Sep 18	$1.71	$3.29	81%	0.52	$343.29	$399.21
350/355	402/405	Sep 18	$0.97	$4.03	88%	0.24	$354.03	$403.47
340/345	382/385	Sep 18	$1.04	$3.96	85%	0.26	$343.96	$383.54
350/355	398/400	Sep 18	$0.94	$4.06	87%	0.23	$354.06	$398.44
340/345	390/392	Sep 18	$1.02	$3.98	85%	0.26	$343.98	$391.02
340/345	375/378	Sep 18	$1.05	$3.95	82%	0.27	$343.95	$376.05
305/310	430/435	Oct 23	$0.31	$4.69	96%	0.07	$309.69	$430.31
345/350	400/405	Oct 30	$2.05	$2.95	61%	0.69	$347.95	$402.05
345/350	390/395	Oct 30	$2.52	$2.48	51%	1.02	$347.48	$392.52

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 120 found (best R:R 9.87, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$367.50	$370.00	$372.50	Sep 18	$0.37	$2.13	89%	5.76
$345.00	$350.00	$355.00	Oct 16	$0.06	$4.94	13%	82.33
$375.00	$380.00	$385.00	Oct 30	$0.14	$4.86	13%	34.71
$362.50	$365.00	$367.50	Sep 25	$0.08	$2.42	21%	30.25
$350.00	$355.00	$360.00	Oct 16	$0.24	$4.76	16%	19.83

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$362.50	$365.00	$367.50	Sep 18	$0.23	$2.27	99%	9.87
$375.00	$380.00	$385.00	Oct 16	$0.33	$4.67	17%	14.15
$362.50	$365.00	$367.50	Sep 25	$0.16	$2.34	20%	14.62
$345.00	$350.00	$355.00	Oct 16	$0.24	$4.76	12%	19.83
$350.00	$355.00	$360.00	Oct 16	$0.32	$4.68	15%	14.63

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 195 found (best net $-4.99, 168 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$330.00	$345.00	1:2	Oct 16	-$11.06	$3.94
$362.50	$365.00	1:2	Sep 18	-$0.19	$2.31
$365.00	$370.00	1:2	Oct 2	-$1.82	$3.18
$375.00	$380.00	1:2	Oct 9	-$0.85	$4.15
$380.00	$385.00	1:2	Oct 9	-$0.45	$4.55

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$400.00	$385.00	1:2	Oct 16	-$4.99	$10.01
$400.00	$387.50	1:2	Sep 18	-$7.01	$5.49
$380.00	$372.50	1:2	Oct 2	-$2.77	$4.73
$370.00	$360.00	1:2	Oct 23	-$1.87	$8.13
$372.50	$370.00	1:2	Sep 18	-$0.38	$2.12

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 44 found (best yield 2.72%, avg 0.71%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 30	$10.00	0.48	0.5%	2.72%	3.18%	8	2
$375.00	Oct 30	$7.85	0.42	1.8%	2.13%	3.95%	14	1
$380.00	Oct 30	$5.95	0.35	3.2%	1.62%	4.80%	2	25
$385.00	Oct 30	$4.20	0.29	4.5%	1.14%	5.68%	31	11
$370.00	Oct 23	$7.90	0.48	0.5%	2.15%	2.61%	4	69
$375.00	Oct 23	$5.90	0.39	1.8%	1.60%	3.42%	5	82
$390.00	Oct 30	$3.15	0.24	5.9%	0.86%	6.75%	4	--
$370.00	Oct 16	$7.10	0.47	0.5%	1.93%	2.39%	171	1.9K
$380.00	Oct 23	$4.10	0.32	3.2%	1.11%	4.29%	20	88
$375.00	Oct 16	$4.95	0.37	1.8%	1.34%	3.17%	86	1.1K

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 18,677

Total Puts 10,812

Put/Call Ratio 0.58

Net Difference 7,865

Prior's Put/Call Breakdown

Total Calls 5,711

Total Puts 6,000

Put/Call Ratio 1.05

Net Difference -289

Prior 7-Day Put/Call Summary

Total Calls 70,647

Total Puts 53,794

Average Put/Call Ratio 0.82

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card