Options Chain for VISTEON CORP COM NEW (VC) - $78.35 as of 3/31/2025 2:52:31 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 30.80 | 34.80 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 25.80 | 29.80 | % | 0 | 0 | 1.74 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 20.90 | 24.90 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 60.00 | 16.00 | 19.90 | % | 0 | 0 | 1.00 | 0.99 | 0.00 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 11.10 | 15.10 | % | 0 | 0 | 0.87 | 0.95 | 0.01 | -0.04 | 3/31/2025 2:58:58 PM EST | |||
| 70.00 | 6.60 | 10.50 | % | 0 | 0 | 0.46 | 0.87 | 0.03 | -0.07 | 3/31/2025 2:58:58 PM EST | |||
| 75.00 | 4.10 | 6.20 | % | 0 | 0 | 0.43 | 0.69 | 0.05 | -0.09 | 3/31/2025 2:58:58 PM EST | |||
| 80.00 | 0.05 | 3.90 | 1.90 | -1.70 | -47.23% | 11 | 4 | 0.41 | 0.42 | 0.06 | -0.09 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 0.45 | 1.65 | 1.25 | 0.00 | 0.00% | 0 | 14 | 0.40 | 0.18 | 0.04 | -0.06 | 3/27/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.73 | 0.06 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 95.00 | 0.00 | 1.05 | 2.20 | 0.00 | 0.00% | 0 | 1 | 0.83 | 0.01 | 0.01 | -0.01 | 3/7/2025 | 3/31/2025 2:58:58 PM EST |
| 100.00 | 0.00 | 2.15 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 105.00 | 0.00 | 2.15 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 110.00 | 0.00 | 1.60 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 125.00 | 0.00 | 1.60 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 130.00 | 0.00 | 1.60 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 1.15 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 50.00 | 0.00 | 0.40 | % | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 55.00 | 0.00 | 1.60 | 0.13 | 0.00 | 0.00% | 0 | 7 | 1.45 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 60.00 | 0.00 | 1.90 | % | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 3/31/2025 2:58:58 PM EST | |||
| 65.00 | 0.10 | 0.35 | 0.30 | +0.12 | +66.67% | 1 | 6 | 0.55 | -0.05 | 0.01 | -0.04 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 70.00 | 0.20 | 0.70 | 0.70 | +0.10 | +16.67% | 1 | 66 | 0.49 | -0.13 | 0.03 | -0.07 | 3/31/2025 | 3/31/2025 2:58:58 PM EST |
| 75.00 | 0.75 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 19 | 0.45 | -0.31 | 0.05 | -0.09 | 3/25/2025 | 3/31/2025 2:58:58 PM EST |
| 80.00 | 2.20 | 6.00 | 2.42 | 0.00 | 0.00% | 0 | 4 | 0.44 | -0.58 | 0.06 | -0.09 | 3/24/2025 | 3/31/2025 2:58:58 PM EST |
| 85.00 | 6.90 | 8.80 | 5.78 | 0.00 | 0.00% | 0 | 8 | 0.59 | -0.82 | 0.04 | -0.06 | 3/21/2025 | 3/31/2025 2:58:58 PM EST |
| 90.00 | 10.40 | 14.40 | 7.35 | 0.00 | 0.00% | 0 | 30 | 0.76 | -0.94 | 0.02 | -0.02 | 3/26/2025 | 3/31/2025 2:58:58 PM EST |
| 95.00 | 15.30 | 19.30 | 11.70 | 0.00 | 0.00% | 0 | 0 | 0.87 | -0.99 | 0.01 | -0.01 | 3/11/2025 | 3/31/2025 2:58:58 PM EST |
| 100.00 | 20.30 | 24.30 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 105.00 | 25.40 | 29.30 | % | 0 | 0 | 1.34 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 110.00 | 30.30 | 34.30 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 115.00 | 35.30 | 39.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 120.00 | 40.30 | 44.30 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 125.00 | 45.30 | 49.30 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST | |||
| 130.00 | 50.30 | 54.30 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:58:58 PM EST |