V - Options Database

VISA INC A

$369.95 +0.45%

$370.38 (+0.12%)🌙

as of 09/21 07:10 PM

(9/18 19:11) ◀

Monday, September 21, 2026 (7:10pm)

▶

◀ 9/21 19:10

Option Volume

Detail

ℹ

Current (09/21) 16,939

Calls: 9,607 (57%)

Puts: 7,332 (43%)

Prior (09/18) 29,489

Calls: 18,677 (63%)

Puts: 10,812 (37%)

Current vs Prior -42.56%

Calls: -48.56% (Calls)

Puts: -32.19% (Puts)

Prior 7-Day Total 139,642

Calls: 83,040 (59%)

Puts: 56,602 (41%)

Prior 7-Day Average 19,948

Calls: 11,862 (59%)

Puts: 8,086 (41%)

Current vs Prior 7-Day Avg -15.09%

Calls: -19.02%

Puts: -9.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/21) $10.54M

Calls: $7.14M (68%)

Puts: $3.41M (32%)

Prior (09/18) $13.97M

Calls: $9.14M (65%)

Puts: $4.83M (35%)

Current vs Prior -24.54%

Calls: -21.91%

Puts: -29.51%

Prior 7-Day Total $71.87M

Calls: $47.27M (66%)

Puts: $24.59M (34%)

Prior 7-Day Average $10.27M

Calls: $6.75M (66%)

Puts: $3.51M (34%)

Current vs Prior 7-Day Avg +2.68%

Calls: +5.65%

Puts: -3.04%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/21) 0.76

Prior (09/18) 0.58

Current vs Prior +31.84%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +5.82%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (09/21) 175,269

Calls: 109,968 (63%)

Puts: 65,301 (37%)

Prior (09/18) 242,391

Calls: 155,178 (64%)

Puts: 87,213 (36%)

Current vs Prior -27.69%

Prior 7-Day Total 1,705,776

Calls: 1,011,639 (59%)

Puts: 694,137 (41%)

Prior 7-Day Average 243,682

Calls: 144,519 (59%)

Puts: 99,162 (41%)

Current vs Prior 7-Day Avg -28.07%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/25) | Next (10/02)Expiry (10/16) | Next (11/20)

Current 2.17% | 3.14%4.51% | 8.08%

Prior 2.41% | 3.40%0.79% | 5.03%

Current vs Prior -9.76% | -7.68%+468.63% | +60.53%

Prior 7-Day Avg 2.00% | 3.12%2.47% | 5.70%

Current vs 7-Day Avg +8.41% | +0.59%+82.18% | +41.70%

Prior 7-Day Eod 2.41% | 3.40%0.79% | 5.03%

Current vs 7-Day Eod -9.76% | -7.68%+468.63% | +60.53%

Sentiment BULLISHBEARISH

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 68% call dollar volume ($7.14M). Below-average activity with volume down 43% vs prior. P/C ratio rising 32% - increased hedging/bearish positioning. Call-heavy open interest (109,968 calls vs 65,301 puts) suggests bullish positioning.

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 BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

Prior BULLISH

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 28 of results (avg 7.4%, best 4.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$340.00	Oct 2	29.75	31.25	$30.50	4.9%	1	0.97	--
$347.50	Oct 16	23.90	25.20	$24.55	5.3%	1	0.88	--
$330.00	Oct 30	41.40	43.70	$42.55	5.4%	7	0.92	--
$345.00	Oct 2	24.85	26.35	$25.60	5.9%	1	0.96	--
$355.00	Oct 16	17.80	18.90	$18.35	6.0%	3	0.79	3.4K

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$400.00	Oct 16	29.35	31.10	$30.23	5.8%	1	0.93	--
$395.00	Oct 16	24.75	26.35	$25.55	6.3%	3	0.90	--
$375.00	Oct 9	8.40	9.05	$8.73	7.4%	16	0.61	201
$395.00	Oct 2	24.05	25.95	$25.00	7.6%	2	0.96	--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.54, cheapest $0.54)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$360.00	Sep 25	0.50	0.58	$0.54	14.8%	303	0.12	670

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 55 found (avg delta 0.75, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$342.50	Sep 25	26.85	28.65	$27.75	6.5%	20	0.99	--
$345.00	Sep 25	24.35	26.15	$25.25	7.1%	21	0.99	49
$347.50	Sep 25	21.85	23.65	$22.75	7.9%	10	0.99	4
$320.00	Oct 16	49.20	53.20	$51.20	7.8%	1	0.98	--
$350.00	Sep 25	19.40	20.90	$20.15	7.4%	11	0.98	16

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$395.00	Oct 2	24.05	25.95	$25.00	7.6%	2	0.96	--
$385.00	Sep 25	14.15	16.00	$15.08	12.3%	2	0.95	--
$400.00	Oct 16	29.35	31.10	$30.23	5.8%	1	0.93	--
$387.50	Oct 2	16.70	18.75	$17.73	11.6%	2	0.91	--
$395.00	Oct 16	24.75	26.35	$25.55	6.3%	3	0.90	--

Most actively traded options today. High liquidity = easy entry/exit. 235 active (total vol 11.6K, top 510)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$390.00	Oct 16	1.33	1.58	$1.46	17.1%	510	0.15	3.6K
$380.00	Sep 25	0.33	0.49	$0.41	39.0%	484	0.11	687
$380.00	Oct 9	2.46	2.82	$2.64	13.6%	424	0.28	321
$375.00	Oct 16	5.45	5.80	$5.63	6.2%	406	0.41	1.1K
$377.50	Sep 25	0.58	0.95	$0.76	48.7%	394	0.18	486

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$375.00	Oct 16	8.90	10.35	$9.63	15.1%	485	0.59	1.7K
$360.00	Sep 25	0.50	0.58	$0.54	14.8%	303	0.12	670
$365.00	Sep 25	1.25	1.45	$1.35	14.8%	275	0.27	367
$335.00	Oct 2	0.01	0.29	$0.15	186.7%	274	0.02	74
$330.00	Oct 2	0.01	0.25	$0.13	184.6%	253	0.02	48

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 8.6%, max 13.9%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Sep 25	Oct 16	21.3%	18.7%	13.9%	128	80
$362.50	Sep 25	Oct 16	22.0%	19.4%	13.0%	3	23
$377.50	Sep 25	Oct 16	20.9%	20.2%	3.1%	418	486
$372.50	Sep 25	Oct 16	21.4%	20.9%	2.5%	257	224

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$367.50	Sep 25	Oct 16	21.3%	18.7%	13.9%	154	76
$362.50	Sep 25	Oct 2	22.0%	20.2%	8.9%	74	179
$372.50	Sep 25	Oct 2	21.4%	20.4%	4.7%	55	395

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 129 found (best R:R 0.82, avg 8.92)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$400.00	$405.00	Oct 30	$0.41	$4.59	$0.41	15%	11.20	$400.41
$365.00	$370.00	Oct 30	$2.62	$2.38	$2.62	59%	0.91	$367.62
$410.00	$415.00	Oct 30	$0.17	$4.83	$0.17	8%	28.41	$410.17
$387.50	$390.00	Oct 9	$0.16	$2.34	$0.16	14%	14.62	$387.66
$365.00	$370.00	Oct 23	$2.71	$2.29	$2.71	61%	0.85	$367.71

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$380.00	$370.00	Oct 23	$5.50	$4.50	$5.50	66%	0.82	$374.50
$385.00	$375.00	Oct 30	$6.02	$3.98	$6.02	68%	0.66	$378.98
$375.00	$370.00	Oct 16	$2.45	$2.55	$2.45	59%	1.04	$372.55
$340.00	$335.00	Oct 30	$0.33	$4.67	$0.33	13%	14.15	$339.67
$370.00	$365.00	Oct 30	$1.98	$3.02	$1.98	48%	1.53	$368.02

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 106 found (best R:R 0.37, avg 0.29)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$390.00	$395.00	Oct 30	$1.34	$1.34	$3.66	74%	0.37	$391.34
$370.00	$375.00	Oct 23	$2.62	$2.62	$2.38	49%	1.10	$372.62
$405.00	$410.00	Oct 30	$0.65	$0.65	$4.35	88%	0.15	$405.65
$380.00	$385.00	Oct 23	$1.66	$1.66	$3.34	66%	0.50	$381.66
$377.50	$380.00	Oct 9	$0.96	$0.96	$1.54	66%	0.62	$378.46

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$345.00	$340.00	Oct 30	$0.94	$0.94	$4.06	82%	0.23	$344.06
$345.00	$340.00	Oct 16	$0.51	$0.51	$4.49	89%	0.11	$344.49
$352.50	$350.00	Oct 16	$0.51	$0.51	$1.99	82%	0.26	$351.99
$352.50	$350.00	Oct 2	$0.31	$0.31	$2.19	89%	0.14	$352.19
$360.00	$355.00	Oct 9	$1.09	$1.09	$3.91	74%	0.28	$358.91

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $2.23, cheapest $3.94)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 25	Oct 2	$2.05	21.1%	19.2%
$367.50	Sep 25	Oct 2	$2.00	21.3%	19.8%
$372.50	Sep 25	Oct 2	$1.98	21.4%	20.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$370.00	Sep 25	Oct 16	$3.94	21.1%	18.6%
$367.50	Sep 25	Oct 2	$1.68	21.3%	19.8%
$372.50	Sep 25	Oct 2	$1.75	21.4%	20.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 1.79% of stock, avg 4.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$370.00	Sep 25	$3.38	$3.24	$6.62	$363.38	$376.62	1.79%
$372.50	Sep 25	$2.17	$4.53	$6.70	$365.80	$379.20	1.81%
$367.50	Sep 25	$4.80	$2.15	$6.95	$360.55	$374.45	1.88%
$375.00	Sep 25	$1.39	$6.10	$7.49	$367.51	$382.49	2.02%
$365.00	Sep 25	$6.55	$1.35	$7.90	$357.10	$372.90	2.14%
$377.50	Sep 25	$0.76	$8.10	$8.86	$368.64	$386.36	2.39%
$362.50	Sep 25	$8.57	$0.84	$9.41	$353.09	$371.91	2.54%
$372.50	Oct 2	$4.15	$6.28	$10.43	$362.07	$382.93	2.82%
$367.50	Oct 2	$6.80	$3.83	$10.63	$356.87	$378.13	2.87%
$375.00	Oct 2	$3.08	$7.58	$10.66	$364.34	$385.66	2.88%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.21% of stock, avg 1.95%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$382.50	$360.00	Sep 25	$0.22	$0.54	$0.76	$359.24	$383.26
$380.00	$360.00	Sep 25	$0.41	$0.54	$0.95	$359.05	$380.95
$382.50	$362.50	Sep 25	$0.22	$0.84	$1.06	$361.44	$383.56
$380.00	$362.50	Sep 25	$0.41	$0.84	$1.25	$361.25	$381.25
$377.50	$360.00	Sep 25	$0.76	$0.54	$1.30	$358.70	$378.80
$377.50	$362.50	Sep 25	$0.76	$0.84	$1.60	$360.90	$379.10
$382.50	$365.00	Sep 25	$0.22	$1.35	$1.57	$363.43	$384.07
$380.00	$365.00	Sep 25	$0.41	$1.35	$1.76	$363.24	$381.76
$375.00	$360.00	Sep 25	$1.39	$0.54	$1.93	$358.07	$376.93
$377.50	$365.00	Sep 25	$0.76	$1.35	$2.11	$362.89	$379.61

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 266 found (best R:R 0.84, avg credit $1.03)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
340/345	390/395	Oct 30	$2.28	$2.72	57%	0.84	$342.72	$392.28
340/345	405/410	Oct 30	$1.59	$3.41	70%	0.47	$343.41	$406.59
345/348	378/380	Oct 9	$1.17	$1.33	57%	0.88	$346.33	$378.67
320/325	390/395	Oct 30	$1.65	$3.35	69%	0.49	$323.35	$391.65
350/352	388/390	Oct 2	$0.58	$1.92	80%	0.30	$351.92	$388.08
345/348	385/388	Oct 9	$0.78	$1.72	72%	0.45	$346.72	$385.78
350/352	392/395	Oct 16	$0.84	$1.66	69%	0.51	$351.66	$393.34
320/325	405/410	Oct 30	$0.96	$4.04	82%	0.24	$324.04	$405.96
348/350	378/380	Oct 9	$1.21	$1.29	54%	0.94	$348.79	$378.71
350/352	378/380	Oct 9	$1.28	$1.22	51%	1.05	$351.22	$378.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 96 found (best R:R 54.56, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$365.00	$370.00	$375.00	Oct 23	$0.09	$4.91	18%	54.56
$385.00	$390.00	$395.00	Oct 30	$0.11	$4.89	12%	44.45
$385.00	$390.00	$395.00	Oct 23	$0.14	$4.86	13%	34.71
$350.00	$355.00	$360.00	Sep 25	$0.10	$4.90	10%	49.00
$375.00	$380.00	$385.00	Oct 23	$0.29	$4.71	17%	16.24

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$360.00	$370.00	$380.00	Oct 23	$1.73	$8.27	35%	4.78
$355.00	$360.00	$365.00	Oct 9	$0.20	$4.80	19%	24.00
$360.00	$365.00	$370.00	Oct 30	$0.11	$4.89	15%	44.45
$367.50	$370.00	$372.50	Sep 25	$0.20	$2.30	24%	11.50
$362.50	$365.00	$367.50	Oct 2	$0.07	$2.43	14%	34.71

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 176 found (best net $-0.98, 165 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$347.50	$360.00	1:2	Oct 2	-$0.98	$11.52
$350.00	$365.00	1:2	Oct 30	-$3.75	$11.25
$375.00	$377.50	1:2	Sep 25	-$0.13	$2.37
$377.50	$380.00	1:2	Sep 25	-$0.06	$2.44
$390.00	$395.00	1:2	Oct 23	-$0.50	$4.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$385.00	$377.50	1:2	Sep 25	-$1.12	$6.38
$382.50	$375.00	1:2	Oct 2	-$1.76	$5.74
$380.00	$370.00	1:2	Oct 23	-$2.70	$7.30
$370.00	$360.00	1:2	Oct 23	-$0.66	$9.34
$372.50	$367.50	1:2	Oct 2	-$1.38	$3.62

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 56 found (best yield 3.05%, avg 0.76%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$370.00	Oct 30	$11.30	0.52	0.0%	3.05%	3.07%	16	10
$375.00	Oct 30	$8.75	0.45	1.4%	2.37%	3.73%	1	--
$380.00	Oct 30	$6.65	0.38	2.7%	1.80%	4.51%	9	25
$385.00	Oct 30	$4.85	0.32	4.1%	1.31%	5.38%	10	35
$370.00	Oct 23	$8.95	0.51	0.0%	2.42%	2.43%	11	72
$390.00	Oct 30	$3.45	0.26	5.4%	0.93%	6.35%	26	184
$375.00	Oct 23	$6.40	0.43	1.4%	1.73%	3.10%	14	82
$370.00	Oct 16	$7.85	0.51	0.0%	2.12%	2.14%	231	2.0K
$380.00	Oct 23	$4.40	0.34	2.7%	1.19%	3.91%	14	98
$372.50	Oct 16	$6.50	0.46	0.7%	1.76%	2.45%	163	--

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 9,607

Total Puts 7,332

Put/Call Ratio 0.76

Net Difference 2,275

Prior's Put/Call Breakdown

Total Calls 18,677

Total Puts 10,812

Put/Call Ratio 0.58

Net Difference 7,865

Prior 7-Day Put/Call Summary

Total Calls 83,040

Total Puts 56,602

Average Put/Call Ratio 0.72

Ratio Trend Rising

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