Options Chain for VISTEON CORP COM NEW (VC) - $106.14 as of 2/18/2026 10:03:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 48.60 | 53.50 | 51.05 | % | 0.93 | 0 | 0 | 7.58 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 60.00 | 43.60 | 48.50 | 46.05 | % | 0.77 | 0 | 0 | 6.77 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 65.00 | 38.60 | 43.50 | 41.05 | % | 0.63 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 70.00 | 33.60 | 38.50 | 36.05 | % | 0.52 | 0 | 0 | 5.31 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 75.00 | 28.60 | 33.50 | 31.05 | % | 0.41 | 0 | 0 | 4.10 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 80.00 | 23.60 | 28.40 | 26.00 | % | 0.33 | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 85.00 | 19.00 | 23.40 | 21.20 | % | 0.25 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 90.00 | 14.00 | 18.30 | 16.15 | % | 0.18 | 0 | 0 | 2.42 | 0.98 | 0.01 | -0.08 | 2/18/2026 4:00:02 PM EST | |||
| 95.00 | 9.00 | 13.80 | 11.40 | 5.50 | 0.00 | 0.00% | 0.12 | 0 | 39 | 1.84 | 0.94 | 0.02 | -0.20 | 2/4/2026 | 2/18/2026 4:00:02 PM EST |
| 100.00 | 4.50 | 9.30 | 6.90 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 8 | 1.93 | 0.82 | 0.04 | -0.49 | 2/6/2026 | 2/18/2026 4:00:02 PM EST |
| 105.00 | 1.15 | 5.90 | 3.53 | 3.40 | +2.35 | +223.81% | 0.03 | 6 | 27 | 0.83 | 0.60 | 0.05 | -0.67 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 110.00 | 0.50 | 4.90 | 2.70 | 1.40 | +0.35 | +33.34% | 0.02 | 36 | 29 | 1.35 | 0.32 | 0.05 | -0.57 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 115.00 | 0.10 | 4.90 | 2.50 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.11 | 0.13 | 0.03 | -0.34 | 2/2/2026 | 2/18/2026 4:00:02 PM EST |
| 120.00 | 0.00 | 1.55 | 0.78 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.93 | 0.04 | 0.01 | -0.10 | 2/13/2026 | 2/18/2026 4:00:02 PM EST |
| 125.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.07 | 0.01 | 0.00 | -0.01 | 2/18/2026 4:00:02 PM EST | |||
| 130.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 135.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.13 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 140.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 145.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 150.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 3.96 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 155.00 | 0.00 | 5.00 | 2.50 | % | 0.02 | 0 | 0 | 5.45 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 60.00 | 0.00 | 4.80 | 2.40 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 65.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 2 | 5.74 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 2/18/2026 4:00:02 PM EST |
| 70.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 5.07 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 4.80 | 2.40 | % | 0.03 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.80 | -94.12% | 0.00 | 193 | 3 | 1.71 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 85.00 | 0.00 | 1.75 | 0.88 | 0.05 | -1.65 | -97.06% | 0.01 | 1 | 30 | 2.48 | 0.00 | 0.00 | 0.00 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 1.75 | 0.88 | 0.05 | -0.36 | -87.81% | 0.01 | 2 | 75 | 1.35 | -0.02 | 0.01 | -0.08 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 4.10 | 2.05 | 1.63 | 0.00 | 0.00% | 0.02 | 0 | 76 | 1.89 | -0.06 | 0.02 | -0.20 | 2/12/2026 | 2/18/2026 4:00:02 PM EST |
| 100.00 | 0.45 | 4.90 | 2.68 | 3.70 | 0.00 | 0.00% | 0.03 | 0 | 70 | 1.79 | -0.18 | 0.04 | -0.49 | 2/4/2026 | 2/18/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 4.80 | 2.40 | 2.53 | -1.32 | -34.29% | 0.02 | 5 | 2 | 0.98 | -0.40 | 0.05 | -0.67 | 2/18/2026 | 2/18/2026 4:00:02 PM EST |
| 110.00 | 2.65 | 7.50 | 5.08 | % | 0.05 | 0 | 0 | 1.35 | -0.68 | 0.05 | -0.57 | 2/18/2026 4:00:02 PM EST | |||
| 115.00 | 6.60 | 11.40 | 9.00 | % | 0.08 | 0 | 0 | 1.65 | -0.87 | 0.03 | -0.34 | 2/18/2026 4:00:02 PM EST | |||
| 120.00 | 11.50 | 16.30 | 13.90 | % | 0.12 | 0 | 0 | 1.94 | -0.96 | 0.01 | -0.10 | 2/18/2026 4:00:02 PM EST | |||
| 125.00 | 16.50 | 21.30 | 18.90 | % | 0.15 | 0 | 0 | 2.26 | -0.99 | 0.00 | -0.01 | 2/18/2026 4:00:02 PM EST | |||
| 130.00 | 21.50 | 26.30 | 23.90 | % | 0.18 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 135.00 | 26.50 | 31.40 | 28.95 | % | 0.21 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 140.00 | 31.50 | 36.40 | 33.95 | % | 0.24 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 145.00 | 36.50 | 41.40 | 38.95 | % | 0.27 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 150.00 | 41.50 | 46.40 | 43.95 | % | 0.29 | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST | |||
| 155.00 | 46.50 | 51.40 | 48.95 | % | 0.32 | 0 | 0 | 4.05 | -1.00 | 0.00 | 0.00 | 2/18/2026 4:00:02 PM EST |