Options Chain for VISTEON CORP COM NEW (VC) - $123.93 as of 9/16/2025 1:36:21 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 86.50 | 89.30 | 87.90 | % | 2.51 | 0 | 0 | 8.17 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 40.00 | 82.60 | 84.40 | 83.50 | 41.20 | 0.00 | 0.00% | 2.09 | 0 | 0 | 7.50 | 1.00 | 0.00 | 0.00 | 5/1/2025 | 9/16/2025 12:59:01 PM EST |
| 45.00 | 76.60 | 79.50 | 78.05 | % | 1.73 | 0 | 0 | 6.90 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 50.00 | 71.60 | 74.20 | 72.90 | 35.80 | 0.00 | 0.00% | 1.46 | 0 | 0 | 5.84 | 1.00 | 0.00 | 0.00 | 3/12/2025 | 9/16/2025 12:59:01 PM EST |
| 55.00 | 66.90 | 69.50 | 68.20 | 18.55 | 0.00 | 0.00% | 1.24 | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/16/2025 12:59:01 PM EST |
| 60.00 | 62.90 | 64.40 | 63.65 | 14.75 | 0.00 | 0.00% | 1.06 | 0 | 0 | 4.99 | 1.00 | 0.00 | 0.00 | 4/16/2025 | 9/16/2025 12:59:01 PM EST |
| 65.00 | 57.40 | 59.50 | 58.45 | 59.40 | 0.00 | 0.00% | 0.90 | 0 | 0 | 4.60 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/16/2025 12:59:01 PM EST |
| 70.00 | 51.60 | 54.50 | 53.05 | % | 0.76 | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 75.00 | 46.90 | 49.50 | 48.20 | 4.60 | 0.00 | 0.00% | 0.64 | 0 | 1 | 3.71 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 9/16/2025 12:59:01 PM EST |
| 80.00 | 42.10 | 44.40 | 43.25 | 3.50 | 0.00 | 0.00% | 0.54 | 0 | 1 | 3.22 | 1.00 | 0.00 | 0.00 | 4/11/2025 | 9/16/2025 12:59:01 PM EST |
| 85.00 | 36.70 | 39.30 | 38.00 | 7.56 | 0.00 | 0.00% | 0.45 | 0 | 13 | 2.77 | 1.00 | 0.00 | 0.00 | 5/20/2025 | 9/16/2025 12:59:01 PM EST |
| 90.00 | 31.50 | 34.40 | 32.95 | 31.30 | 0.00 | 0.00% | 0.37 | 0 | 11 | 2.49 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 9/16/2025 12:59:01 PM EST |
| 95.00 | 27.80 | 29.40 | 28.60 | 17.73 | 0.00 | 0.00% | 0.30 | 0 | 224 | 2.14 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 9/16/2025 12:59:01 PM EST |
| 100.00 | 21.50 | 24.30 | 22.90 | 15.40 | 0.00 | 0.00% | 0.23 | 0 | 22 | 1.76 | 1.00 | 0.00 | 0.00 | 7/29/2025 | 9/16/2025 12:59:01 PM EST |
| 105.00 | 17.00 | 19.30 | 18.15 | 17.00 | 0.00 | 0.00% | 0.17 | 0 | 13 | 1.44 | 1.00 | 0.00 | 0.00 | 8/18/2025 | 9/16/2025 12:59:01 PM EST |
| 110.00 | 11.60 | 14.30 | 12.95 | 12.80 | -2.27 | -15.07% | 0.12 | 1 | 5 | 1.12 | 1.00 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 12:59:01 PM EST |
| 115.00 | 7.80 | 9.30 | 8.55 | 8.60 | +2.57 | +42.62% | 0.07 | 3 | 16 | 0.80 | 0.96 | 0.02 | -0.09 | 9/16/2025 | 9/16/2025 12:59:01 PM EST |
| 120.00 | 2.95 | 4.50 | 3.73 | 4.02 | -5.78 | -58.98% | 0.03 | 1 | 11 | 0.52 | 0.80 | 0.06 | -0.26 | 9/16/2025 | 9/16/2025 12:59:01 PM EST |
| 125.00 | 0.85 | 1.45 | 1.15 | 4.90 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.38 | 0.39 | 0.09 | -0.29 | 9/11/2025 | 9/16/2025 12:59:01 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.47 | -1.73 | -78.64% | 0.00 | 1 | 3 | 0.46 | 0.09 | 0.03 | -0.11 | 9/16/2025 | 9/16/2025 12:59:01 PM EST |
| 135.00 | 0.00 | 0.65 | 0.33 | 0.30 | -0.06 | -16.67% | 0.00 | 1 | 4 | 0.85 | 0.01 | 0.00 | -0.01 | 9/16/2025 | 9/16/2025 12:59:01 PM EST |
| 140.00 | 0.00 | 0.95 | 0.48 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.20 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/16/2025 12:59:01 PM EST |
| 145.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.42 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/16/2025 12:59:01 PM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 12:59:01 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 1.85 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/9/2025 | 9/16/2025 12:59:01 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 1.13 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 9/16/2025 12:59:01 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 211 | 3.14 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 9/16/2025 12:59:01 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 6 | 2.51 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/16/2025 12:59:01 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.23 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/16/2025 12:59:01 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 311 | 1.97 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 9/16/2025 12:59:01 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.51 | 0.00 | 0.00% | 0.00 | 0 | 10 | 1.72 | 0.00 | 0.00 | 0.00 | 7/21/2025 | 9/16/2025 12:59:01 PM EST |
| 90.00 | 0.00 | 0.10 | 0.05 | 4.60 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.63 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 9/16/2025 12:59:01 PM EST |
| 95.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.38 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/16/2025 12:59:01 PM EST |
| 100.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 105.00 | 0.00 | 0.10 | 0.05 | 1.97 | 0.00 | 0.00% | 0.00 | 0 | 8 | 0.91 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/16/2025 12:59:01 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.92 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.74 | 0.00 | 0.00 | -0.01 | 8/26/2025 | 9/16/2025 12:59:01 PM EST |
| 115.00 | 0.00 | 0.20 | 0.10 | 0.52 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.54 | -0.04 | 0.02 | -0.09 | 9/3/2025 | 9/16/2025 12:59:01 PM EST |
| 120.00 | 0.00 | 0.70 | 0.35 | 1.52 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.44 | -0.20 | 0.06 | -0.26 | 9/3/2025 | 9/16/2025 12:59:01 PM EST |
| 125.00 | 2.20 | 3.10 | 2.65 | 3.28 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.61 | 0.09 | -0.29 | 8/28/2025 | 9/16/2025 12:59:01 PM EST |
| 130.00 | 5.90 | 8.50 | 7.20 | % | 0.06 | 0 | 0 | 0.97 | -0.91 | 0.03 | -0.11 | 9/16/2025 12:59:01 PM EST | |||
| 135.00 | 10.40 | 13.30 | 11.85 | % | 0.09 | 0 | 0 | 1.22 | -0.99 | 0.00 | -0.01 | 9/16/2025 12:59:01 PM EST | |||
| 140.00 | 15.70 | 18.60 | 17.15 | % | 0.12 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST | |||
| 145.00 | 20.80 | 23.50 | 22.15 | % | 0.15 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 9/16/2025 12:59:01 PM EST |