Options Chain for VISTEON CORP COM NEW (VC) - $100.93 as of 9/14/2026 9:35:43 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 47.50 | 50.00 | 48.75 | % | 0.97 | 0 | 0 | 5.10 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 55.00 | 42.50 | 45.00 | 43.75 | % | 0.80 | 0 | 0 | 4.49 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 60.00 | 37.50 | 40.00 | 38.75 | % | 0.65 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 65.00 | 32.50 | 35.00 | 33.75 | % | 0.52 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 70.00 | 28.10 | 30.80 | 29.45 | % | 0.42 | 0 | 0 | 2.72 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 75.00 | 22.50 | 25.80 | 24.15 | % | 0.32 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 80.00 | 17.50 | 20.70 | 19.10 | % | 0.24 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 85.00 | 12.90 | 15.70 | 14.30 | % | 0.17 | 0 | 0 | 1.45 | 0.99 | 0.00 | -0.01 | 9/14/2026 10:59:17 AM EST | |||
| 90.00 | 7.50 | 10.90 | 9.20 | 8.75 | 0.00 | 0.00% | 0.10 | 0 | 0 | 1.20 | 0.97 | 0.01 | -0.06 | 3/23/2026 | 9/14/2026 10:59:17 AM EST |
| 95.00 | 2.80 | 6.00 | 4.40 | 23.00 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.84 | 0.80 | 0.05 | -0.28 | 4/27/2026 | 9/14/2026 10:59:17 AM EST |
| 100.00 | 0.10 | 3.60 | 1.85 | 8.10 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.51 | 0.46 | 0.08 | -0.31 | 8/19/2026 | 9/14/2026 10:59:17 AM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 1.98 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.59 | 0.12 | 0.05 | -0.15 | 9/8/2026 | 9/14/2026 10:59:17 AM EST |
| 110.00 | 0.00 | 0.75 | 0.38 | 0.39 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.88 | 0.01 | 0.01 | -0.03 | 9/1/2026 | 9/14/2026 10:59:17 AM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/14/2026 10:59:17 AM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 1.60 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/14/2026 10:59:17 AM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.56 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/14/2026 10:59:17 AM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 8.50 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.75 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 9/14/2026 10:59:17 AM EST |
| 135.00 | 0.00 | 0.75 | 0.38 | 2.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.93 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 9/14/2026 10:59:17 AM EST |
| 140.00 | 0.00 | 0.75 | 0.38 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.09 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/14/2026 10:59:17 AM EST |
| 145.00 | 0.00 | 0.75 | 0.38 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 9/14/2026 10:59:17 AM EST |
| 150.00 | 0.00 | 0.75 | 0.38 | 1.56 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 9/14/2026 10:59:17 AM EST |
| 155.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 160.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 165.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 170.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.54 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 175.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 5.32 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 65.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 75.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.74 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 10:59:17 AM EST |
| 80.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/14/2026 10:59:17 AM EST |
| 85.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.80 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/14/2026 10:59:17 AM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.29 | -0.03 | 0.01 | -0.06 | 9/4/2026 | 9/14/2026 10:59:17 AM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.63 | -0.20 | 0.05 | -0.28 | 9/4/2026 | 9/14/2026 10:59:17 AM EST |
| 100.00 | 0.70 | 3.80 | 2.25 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.84 | -0.54 | 0.08 | -0.31 | 9/4/2026 | 9/14/2026 10:59:17 AM EST |
| 105.00 | 4.50 | 7.20 | 5.85 | 5.25 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.88 | -0.88 | 0.05 | -0.15 | 8/31/2026 | 9/14/2026 10:59:17 AM EST |
| 110.00 | 9.20 | 12.20 | 10.70 | % | 0.10 | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.03 | 9/14/2026 10:59:17 AM EST | |||
| 115.00 | 15.00 | 17.50 | 16.25 | % | 0.14 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 120.00 | 20.00 | 22.50 | 21.25 | 7.96 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 6/3/2026 | 9/14/2026 10:59:17 AM EST |
| 125.00 | 24.20 | 27.50 | 25.85 | 22.40 | 0.00 | 0.00% | 0.21 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 8/4/2026 | 9/14/2026 10:59:17 AM EST |
| 130.00 | 29.30 | 32.60 | 30.95 | % | 0.24 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 135.00 | 35.00 | 37.50 | 36.25 | % | 0.27 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 140.00 | 40.00 | 42.60 | 41.30 | % | 0.29 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 145.00 | 45.00 | 47.50 | 46.25 | 42.40 | 0.00 | 0.00% | 0.32 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 7/20/2026 | 9/14/2026 10:59:17 AM EST |
| 150.00 | 50.00 | 52.30 | 51.15 | % | 0.34 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 155.00 | 55.00 | 57.50 | 56.25 | % | 0.36 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 160.00 | 60.00 | 62.60 | 61.30 | % | 0.38 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 165.00 | 65.00 | 67.60 | 66.30 | % | 0.40 | 0 | 0 | 3.65 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 170.00 | 70.00 | 72.60 | 71.30 | % | 0.42 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST | |||
| 175.00 | 74.20 | 77.60 | 75.90 | % | 0.43 | 0 | 0 | 3.94 | -1.00 | 0.00 | 0.00 | 9/14/2026 10:59:17 AM EST |