Options Chain for VISTEON CORP COM NEW (VC) - $109.44 as of 7/18/2025 9:04:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 57.50 | 61.60 | 59.55 | % | 1.19 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 55.00 | 52.60 | 56.60 | 54.60 | % | 0.99 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 47.60 | 51.70 | 49.65 | % | 0.83 | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 65.00 | 42.60 | 46.60 | 44.60 | % | 0.69 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 70.00 | 37.70 | 41.60 | 39.65 | % | 0.57 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 33.00 | 36.60 | 34.80 | % | 0.46 | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 27.70 | 31.70 | 29.70 | % | 0.37 | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 85.00 | 22.80 | 26.90 | 24.85 | 12.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.97 | 0.99 | 0.00 | -0.01 | 7/1/2025 | 7/18/2025 3:59:49 PM EST |
| 90.00 | 18.00 | 21.80 | 19.90 | 15.10 | 0.00 | 0.00% | 0.22 | 0 | 2 | 0.80 | 0.97 | 0.01 | -0.02 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 95.00 | 14.80 | 16.50 | 15.65 | 16.50 | 0.00 | 0.00% | 0.16 | 0 | 18 | 0.62 | 0.92 | 0.01 | -0.04 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 100.00 | 9.10 | 13.30 | 11.20 | 14.30 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.66 | 0.82 | 0.02 | -0.06 | 7/14/2025 | 7/18/2025 3:59:49 PM EST |
| 105.00 | 5.70 | 8.90 | 7.30 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.39 | 0.68 | 0.03 | -0.08 | 7/10/2025 | 7/18/2025 3:59:49 PM EST |
| 110.00 | 3.80 | 4.50 | 4.15 | 4.20 | -2.46 | -36.94% | 0.04 | 4 | 8 | 0.36 | 0.51 | 0.04 | -0.08 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 115.00 | 0.20 | 2.65 | 1.43 | 3.12 | 0.00 | 0.00% | 0.01 | 0 | 501 | 0.26 | 0.33 | 0.03 | -0.07 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 120.00 | 0.00 | 3.30 | 1.65 | 1.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.19 | 0.03 | -0.05 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 125.00 | 0.00 | 1.80 | 0.90 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.54 | 0.09 | 0.02 | -0.03 | 7/17/2025 | 7/18/2025 3:59:49 PM EST |
| 130.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.64 | 0.04 | 0.01 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 135.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.69 | 0.01 | 0.00 | -0.01 | 7/18/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 55.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 60.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.34 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 65.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 70.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 80.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 3:59:49 PM EST | |||
| 85.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 0.80 | -0.01 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST | |||
| 90.00 | 0.00 | 0.90 | 0.45 | 0.35 | +0.07 | +25.00% | 0.01 | 1 | 6 | 0.59 | -0.03 | 0.01 | -0.02 | 7/18/2025 | 7/18/2025 3:59:49 PM EST |
| 95.00 | 0.00 | 1.60 | 0.80 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.57 | -0.08 | 0.01 | -0.04 | 7/8/2025 | 7/18/2025 3:59:49 PM EST |
| 100.00 | 0.05 | 3.20 | 1.63 | 1.62 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.60 | -0.18 | 0.02 | -0.06 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 105.00 | 0.45 | 4.70 | 2.58 | 2.75 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.37 | -0.32 | 0.03 | -0.08 | 7/15/2025 | 7/18/2025 3:59:49 PM EST |
| 110.00 | 4.20 | 5.10 | 4.65 | 6.70 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.37 | -0.49 | 0.04 | -0.08 | 7/9/2025 | 7/18/2025 3:59:49 PM EST |
| 115.00 | 5.60 | 9.30 | 7.45 | % | 0.06 | 0 | 0 | 0.31 | -0.67 | 0.03 | -0.07 | 7/18/2025 3:59:49 PM EST | |||
| 120.00 | 9.30 | 13.30 | 11.30 | % | 0.09 | 0 | 0 | 0.54 | -0.81 | 0.03 | -0.05 | 7/18/2025 3:59:49 PM EST | |||
| 125.00 | 13.90 | 18.00 | 15.95 | % | 0.13 | 0 | 0 | 0.63 | -0.91 | 0.02 | -0.03 | 7/18/2025 3:59:49 PM EST | |||
| 130.00 | 18.60 | 22.60 | 20.60 | % | 0.16 | 0 | 0 | 0.70 | -0.96 | 0.01 | -0.02 | 7/18/2025 3:59:49 PM EST | |||
| 135.00 | 23.70 | 27.30 | 25.50 | % | 0.19 | 0 | 0 | 0.79 | -0.99 | 0.00 | -0.01 | 7/18/2025 3:59:49 PM EST |