Options Chain for VISTEON CORP COM NEW (VC) - $85.91 as of 5/28/2025 3:03:25 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 48.60 | 51.90 | % | 0 | 0 | 2.97 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 40.00 | 42.80 | 46.20 | % | 0 | 0 | 2.13 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 45.00 | 39.20 | 42.10 | % | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 50.00 | 32.90 | 37.10 | 38.25 | 0.00 | 0.00% | 0 | 1 | 1.90 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 5/28/2025 1:59:00 PM EST |
| 55.00 | 29.40 | 32.10 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 60.00 | 24.30 | 26.90 | 21.40 | 0.00 | 0.00% | 0 | 2 | 1.30 | 1.00 | 0.00 | 0.00 | 4/29/2025 | 5/28/2025 1:59:00 PM EST |
| 65.00 | 19.30 | 22.40 | % | 0 | 0 | 1.18 | 1.00 | 0.00 | -0.01 | 5/28/2025 1:59:00 PM EST | |||
| 70.00 | 14.60 | 17.30 | % | 0 | 0 | 0.94 | 0.98 | 0.01 | -0.02 | 5/28/2025 1:59:00 PM EST | |||
| 75.00 | 9.90 | 12.70 | 10.83 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.93 | 0.02 | -0.04 | 5/27/2025 | 5/28/2025 1:59:00 PM EST |
| 80.00 | 5.30 | 8.10 | 3.70 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.78 | 0.04 | -0.06 | 4/24/2025 | 5/28/2025 1:59:00 PM EST |
| 85.00 | 1.25 | 4.80 | 2.25 | 0.00 | 0.00% | 0 | 21 | 0.34 | 0.54 | 0.05 | -0.07 | 5/23/2025 | 5/28/2025 1:59:00 PM EST |
| 90.00 | 0.05 | 1.20 | 1.29 | 0.00 | 0.00% | 0 | 26 | 0.30 | 0.27 | 0.05 | -0.06 | 5/27/2025 | 5/28/2025 1:59:00 PM EST |
| 95.00 | 0.00 | 1.70 | 0.46 | 0.00 | 0.00% | 0 | 6 | 0.57 | 0.10 | 0.03 | -0.03 | 5/19/2025 | 5/28/2025 1:59:00 PM EST |
| 100.00 | 0.00 | 1.35 | 1.11 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.03 | 0.01 | -0.01 | 4/9/2025 | 5/28/2025 1:59:00 PM EST |
| 105.00 | 0.00 | 1.10 | 4.00 | 0.00 | 0.00% | 0 | 1 | 0.73 | 0.01 | 0.00 | 0.00 | 12/31/2024 | 5/28/2025 1:59:00 PM EST |
| 110.00 | 0.00 | 1.40 | 0.20 | 0.00 | 0.00% | 0 | 2 | 0.89 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 5/28/2025 1:59:00 PM EST |
| 115.00 | 0.00 | 1.35 | % | 0 | 0 | 0.98 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 120.00 | 0.00 | 1.35 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 125.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 130.00 | 0.00 | 1.35 | % | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 135.00 | 0.00 | 1.35 | 1.85 | 0.00 | 0.00% | 0 | 11 | 1.32 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 5/28/2025 1:59:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.15 | % | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 40.00 | 0.00 | 0.15 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 45.00 | 0.00 | 0.15 | % | 0 | 0 | 1.26 | 0.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 50.00 | 0.00 | 0.20 | 0.90 | 0.00 | 0.00% | 0 | 1 | 1.12 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/28/2025 1:59:00 PM EST |
| 55.00 | 0.00 | 0.20 | 0.75 | 0.00 | 0.00% | 0 | 25 | 0.94 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/28/2025 1:59:00 PM EST |
| 60.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 4 | 0.81 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 5/28/2025 1:59:00 PM EST |
| 65.00 | 0.00 | 0.35 | 0.22 | 0.00 | 0.00% | 0 | 21 | 0.70 | 0.00 | 0.00 | -0.01 | 5/20/2025 | 5/28/2025 1:59:00 PM EST |
| 70.00 | 0.00 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 14 | 0.60 | -0.02 | 0.01 | -0.02 | 5/7/2025 | 5/28/2025 1:59:00 PM EST |
| 75.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 255 | 0.49 | -0.07 | 0.02 | -0.04 | 5/16/2025 | 5/28/2025 1:59:00 PM EST |
| 80.00 | 0.00 | 2.20 | 5.30 | 0.00 | 0.00% | 0 | 269 | 0.53 | -0.22 | 0.04 | -0.06 | 4/24/2025 | 5/28/2025 1:59:00 PM EST |
| 85.00 | 1.25 | 4.20 | 2.50 | 0.00 | 0.00% | 0 | 12 | 0.34 | -0.46 | 0.05 | -0.07 | 5/16/2025 | 5/28/2025 1:59:00 PM EST |
| 90.00 | 3.90 | 7.30 | 19.20 | 0.00 | 0.00% | 0 | 108 | 0.52 | -0.73 | 0.05 | -0.06 | 4/21/2025 | 5/28/2025 1:59:00 PM EST |
| 95.00 | 8.00 | 11.00 | 27.50 | 0.00 | 0.00% | 0 | 0 | 0.51 | -0.90 | 0.03 | -0.03 | 4/9/2025 | 5/28/2025 1:59:00 PM EST |
| 100.00 | 13.10 | 16.10 | 19.80 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.97 | 0.01 | -0.01 | 3/21/2025 | 5/28/2025 1:59:00 PM EST |
| 105.00 | 19.50 | 20.90 | % | 0 | 0 | 0.75 | -0.99 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 110.00 | 23.70 | 25.90 | % | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 115.00 | 28.10 | 30.90 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 120.00 | 33.00 | 36.00 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 125.00 | 38.20 | 41.00 | % | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 130.00 | 44.10 | 46.00 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST | |||
| 135.00 | 48.50 | 51.00 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 5/28/2025 1:59:00 PM EST |