Options Chain for VISTEON CORP COM NEW (VC) - $109.66 as of 4/26/2024 3:54:51 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 55.70 | 58.60 | % | 0 | 0 | 2.33 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 50.80 | 54.20 | % | 0 | 0 | 2.08 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 45.80 | 48.80 | % | 0 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 40.70 | 43.90 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 75.00 | 35.90 | 39.70 | % | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 30.80 | 34.50 | % | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 26.00 | 29.80 | % | 0 | 0 | 1.15 | 1.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 20.90 | 24.90 | % | 0 | 0 | 0.92 | 0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 95.00 | 16.80 | 20.00 | % | 0 | 0 | 0.82 | 0.95 | 0.01 | -0.04 | 4/26/2024 3:59:54 PM EST | |||
| 100.00 | 12.70 | 13.50 | % | 0 | 0 | 0.59 | 0.91 | 0.02 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 105.00 | 7.50 | 9.00 | 6.20 | 0.00 | 0.00% | 0 | 8 | 0.30 | 0.80 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 4.80 | 5.30 | 5.30 | 0.00 | 0.00% | 2 | 18 | 0.35 | 0.63 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 2.35 | 2.60 | 2.55 | -0.38 | -12.97% | 1 | 5 | 0.34 | 0.39 | 0.05 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 0.20 | 2.15 | 1.22 | +0.22 | +22.00% | 3 | 18 | 0.33 | 0.25 | 0.03 | -0.08 | 4/26/2024 | 4/26/2024 3:59:54 PM EST |
| 125.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 5 | 0.34 | 0.17 | 0.02 | -0.08 | 4/18/2024 | 4/26/2024 3:59:54 PM EST |
| 130.00 | 0.00 | 1.75 | 1.40 | 0.00 | 0.00% | 0 | 3 | 0.44 | 0.10 | 0.01 | -0.05 | 4/4/2024 | 4/26/2024 3:59:54 PM EST |
| 135.00 | 0.00 | 0.25 | 1.55 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.03 | 0.01 | -0.02 | 3/28/2024 | 4/26/2024 3:59:54 PM EST |
| 140.00 | 0.00 | 2.15 | % | 0 | 0 | 0.89 | 0.01 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 0.00 | 2.15 | % | 0 | 0 | 0.98 | 0.01 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 0.00 | 2.15 | % | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 0.00 | 2.15 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 0.00 | 2.15 | % | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 0.00 | 1.35 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 0.00 | 0.20 | % | 0 | 0 | 0.83 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 60.00 | 0.00 | 2.15 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.10 | % | 0 | 0 | 1.04 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 70.00 | 0.00 | 0.10 | 0.17 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.00 | 0.00 | 0.00 | 4/22/2024 | 4/26/2024 3:59:54 PM EST |
| 75.00 | 0.00 | 2.15 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 80.00 | 0.00 | 2.15 | % | 0 | 0 | 1.33 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 85.00 | 0.00 | 2.20 | % | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 90.00 | 0.00 | 2.25 | 0.27 | 0.00 | 0.00% | 0 | 3 | 1.00 | -0.01 | 0.00 | -0.01 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 95.00 | 0.20 | 0.35 | 0.55 | 0.00 | 0.00% | 0 | 14 | 0.44 | -0.05 | 0.01 | -0.04 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 100.00 | 0.45 | 0.60 | 1.30 | 0.00 | 0.00% | 0 | 32 | 0.40 | -0.09 | 0.02 | -0.05 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 105.00 | 1.05 | 2.10 | 3.01 | 0.00 | 0.00% | 0 | 58 | 0.36 | -0.20 | 0.03 | -0.07 | 4/25/2024 | 4/26/2024 3:59:54 PM EST |
| 110.00 | 2.35 | 2.60 | 4.50 | 0.00 | 0.00% | 0 | 51 | 0.33 | -0.37 | 0.05 | -0.08 | 4/24/2024 | 4/26/2024 3:59:54 PM EST |
| 115.00 | 4.70 | 5.10 | 7.50 | 0.00 | 0.00% | 0 | 5 | 0.32 | -0.61 | 0.05 | -0.08 | 4/8/2024 | 4/26/2024 3:59:54 PM EST |
| 120.00 | 8.10 | 10.40 | % | 0 | 0 | 0.47 | -0.75 | 0.03 | -0.08 | 4/26/2024 3:59:54 PM EST | |||
| 125.00 | 10.80 | 14.50 | % | 0 | 0 | 0.59 | -0.83 | 0.02 | -0.08 | 4/26/2024 3:59:54 PM EST | |||
| 130.00 | 15.50 | 19.40 | % | 0 | 0 | 0.65 | -0.90 | 0.01 | -0.05 | 4/26/2024 3:59:54 PM EST | |||
| 135.00 | 21.10 | 24.40 | % | 0 | 0 | 0.67 | -0.97 | 0.01 | -0.02 | 4/26/2024 3:59:54 PM EST | |||
| 140.00 | 26.70 | 29.40 | % | 0 | 0 | 0.92 | -0.99 | 0.00 | -0.01 | 4/26/2024 3:59:54 PM EST | |||
| 145.00 | 31.70 | 34.40 | % | 0 | 0 | 1.01 | -0.99 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 150.00 | 37.10 | 39.40 | % | 0 | 0 | 1.10 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 155.00 | 41.40 | 44.40 | % | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 160.00 | 46.60 | 49.40 | % | 0 | 0 | 0.85 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 165.00 | 51.50 | 54.50 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST | |||
| 170.00 | 56.60 | 59.50 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:54 PM EST |