Options Chain for VISTEON CORP COM NEW (VC) - $92.01 as of 11/22/2024 9:14:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 40.10 | 44.10 | % | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 55.00 | 35.10 | 39.10 | % | 0 | 0 | 1.61 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 60.00 | 30.40 | 33.50 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 65.00 | 25.40 | 29.20 | % | 0 | 0 | 1.21 | 1.00 | 0.00 | -0.01 | 11/22/2024 4:00:05 PM EST | |||
| 70.00 | 20.30 | 24.30 | 23.30 | 0.00 | 0.00% | 0 | 0 | 0.81 | 0.98 | 0.00 | -0.02 | 9/17/2024 | 11/22/2024 4:00:05 PM EST |
| 75.00 | 15.70 | 19.50 | % | 0 | 0 | 0.77 | 0.95 | 0.01 | -0.03 | 11/22/2024 4:00:05 PM EST | |||
| 80.00 | 10.70 | 14.80 | 16.30 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.89 | 0.02 | -0.05 | 11/12/2024 | 11/22/2024 4:00:05 PM EST |
| 85.00 | 6.40 | 9.90 | 14.00 | 0.00 | 0.00% | 0 | 3 | 0.34 | 0.78 | 0.03 | -0.07 | 9/23/2024 | 11/22/2024 4:00:05 PM EST |
| 90.00 | 4.30 | 6.40 | 3.70 | 0.00 | 0.00% | 0 | 7 | 0.41 | 0.62 | 0.04 | -0.07 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 95.00 | 2.15 | 3.80 | 1.78 | 0.00 | 0.00% | 0 | 60 | 0.40 | 0.41 | 0.04 | -0.07 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 100.00 | 0.55 | 1.95 | 0.80 | 0.00 | 0.00% | 0 | 27 | 0.37 | 0.25 | 0.03 | -0.06 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 105.00 | 0.05 | 2.55 | 0.75 | 0.00 | 0.00% | 0 | 8 | 0.39 | 0.14 | 0.02 | -0.04 | 11/19/2024 | 11/22/2024 4:00:05 PM EST |
| 110.00 | 0.00 | 2.00 | 3.10 | 0.00 | 0.00% | 0 | 5 | 0.51 | 0.07 | 0.01 | -0.03 | 9/20/2024 | 11/22/2024 4:00:05 PM EST |
| 115.00 | 0.00 | 1.80 | 0.80 | 0.00 | 0.00% | 0 | 36 | 0.60 | 0.04 | 0.01 | -0.02 | 10/16/2024 | 11/22/2024 4:00:05 PM EST |
| 120.00 | 0.00 | 1.60 | 2.25 | 0.00 | 0.00% | 0 | 95 | 0.68 | 0.02 | 0.00 | -0.01 | 9/5/2024 | 11/22/2024 4:00:05 PM EST |
| 125.00 | 0.00 | 1.70 | 2.16 | 0.00 | 0.00% | 0 | 24 | 0.76 | 0.01 | 0.00 | 0.00 | 8/23/2024 | 11/22/2024 4:00:05 PM EST |
| 130.00 | 0.00 | 1.60 | 2.80 | 0.00 | 0.00% | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/22/2024 4:00:05 PM EST |
| 135.00 | 0.00 | 2.15 | 2.70 | 0.00 | 0.00% | 0 | 1 | 1.17 | 0.00 | 0.00 | 0.00 | 8/2/2024 | 11/22/2024 4:00:05 PM EST |
| 140.00 | 0.00 | 1.55 | 1.25 | 0.00 | 0.00% | 0 | 1 | 0.96 | 0.00 | 0.00 | 0.00 | 7/24/2024 | 11/22/2024 4:00:05 PM EST |
| 145.00 | 0.00 | 1.70 | 2.30 | 0.00 | 0.00% | 0 | 2 | 1.02 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/22/2024 4:00:05 PM EST |
| 150.00 | 0.00 | 1.70 | % | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 155.00 | 0.00 | 1.70 | 0.85 | 0.00 | 0.00% | 0 | 2 | 1.13 | 0.00 | 0.00 | 0.00 | 7/1/2024 | 11/22/2024 4:00:05 PM EST |
| 160.00 | 0.00 | 1.70 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 165.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.23 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/22/2024 4:00:05 PM EST |
| 170.00 | 0.00 | 1.70 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.28 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/22/2024 4:00:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.20 | 0.37 | 0.00 | 0.00% | 0 | 5 | 1.13 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/22/2024 4:00:05 PM EST |
| 55.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.00 | 0.00 | 0.00 | 6/3/2024 | 11/22/2024 4:00:05 PM EST |
| 60.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/22/2024 4:00:05 PM EST |
| 65.00 | 0.00 | 0.30 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.75 | 0.00 | 0.00 | -0.01 | 10/31/2024 | 11/22/2024 4:00:05 PM EST |
| 70.00 | 0.00 | 2.25 | 0.40 | 0.00 | 0.00% | 0 | 5 | 0.71 | -0.02 | 0.00 | -0.02 | 11/6/2024 | 11/22/2024 4:00:05 PM EST |
| 75.00 | 0.20 | 0.35 | 0.27 | -0.13 | -32.50% | 2 | 8 | 0.48 | -0.05 | 0.01 | -0.03 | 11/22/2024 | 11/22/2024 4:00:05 PM EST |
| 80.00 | 0.10 | 0.65 | 1.00 | 0.00 | 0.00% | 0 | 94 | 0.37 | -0.11 | 0.02 | -0.05 | 11/19/2024 | 11/22/2024 4:00:05 PM EST |
| 85.00 | 1.00 | 2.10 | 1.38 | -1.12 | -44.80% | 1 | 23 | 0.43 | -0.22 | 0.03 | -0.07 | 11/22/2024 | 11/22/2024 4:00:05 PM EST |
| 90.00 | 2.30 | 3.00 | 3.50 | 0.00 | 0.00% | 0 | 129 | 0.37 | -0.38 | 0.04 | -0.07 | 11/21/2024 | 11/22/2024 4:00:05 PM EST |
| 95.00 | 4.40 | 7.00 | 5.52 | 0.00 | 0.00% | 0 | 16 | 0.41 | -0.59 | 0.04 | -0.07 | 11/15/2024 | 11/22/2024 4:00:05 PM EST |
| 100.00 | 6.80 | 10.90 | 7.70 | 0.00 | 0.00% | 0 | 29 | 0.57 | -0.75 | 0.03 | -0.06 | 10/29/2024 | 11/22/2024 4:00:05 PM EST |
| 105.00 | 11.50 | 15.30 | 9.50 | 0.00 | 0.00% | 0 | 2 | 0.66 | -0.86 | 0.02 | -0.04 | 8/29/2024 | 11/22/2024 4:00:05 PM EST |
| 110.00 | 16.20 | 20.50 | 14.40 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.93 | 0.01 | -0.03 | 9/5/2024 | 11/22/2024 4:00:05 PM EST |
| 115.00 | 21.50 | 24.20 | 18.20 | 0.00 | 0.00% | 0 | 8 | 0.79 | -0.96 | 0.01 | -0.02 | 8/19/2024 | 11/22/2024 4:00:05 PM EST |
| 120.00 | 26.10 | 30.10 | 14.20 | 0.00 | 0.00% | 0 | 0 | 0.98 | -0.98 | 0.00 | -0.01 | 5/3/2024 | 11/22/2024 4:00:05 PM EST |
| 125.00 | 31.10 | 35.00 | 15.10 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.99 | 0.00 | 0.00 | 5/9/2024 | 11/22/2024 4:00:05 PM EST |
| 130.00 | 36.10 | 40.10 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 135.00 | 41.10 | 45.50 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 140.00 | 46.10 | 50.20 | % | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 145.00 | 51.10 | 55.20 | % | 0 | 0 | 1.39 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 150.00 | 56.10 | 60.20 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 155.00 | 61.10 | 65.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 160.00 | 66.10 | 70.20 | 52.10 | 0.00 | 0.00% | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/22/2024 | 11/22/2024 4:00:05 PM EST |
| 165.00 | 71.10 | 75.20 | % | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST | |||
| 170.00 | 76.10 | 80.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 11/22/2024 4:00:05 PM EST |