Options Chain for VISTEON CORP COM NEW (VC) - $100.11 as of 7/24/2026 10:08:01 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 42.70 | 46.30 | 44.50 | % | 0.74 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 37.70 | 41.30 | 39.50 | % | 0.61 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 32.80 | 36.40 | 34.60 | % | 0.49 | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 27.90 | 31.40 | 29.65 | 28.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 1.28 | 0.99 | 0.00 | 0.00 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 80.00 | 23.10 | 26.10 | 24.60 | % | 0.31 | 0 | 0 | 1.09 | 0.95 | 0.01 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 85.00 | 18.20 | 21.20 | 19.70 | % | 0.23 | 0 | 0 | 0.95 | 0.93 | 0.01 | -0.03 | 7/24/2026 3:59:58 PM EST | |||
| 90.00 | 13.70 | 16.40 | 15.05 | 15.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.53 | 0.87 | 0.02 | -0.05 | 7/20/2026 | 7/24/2026 3:59:58 PM EST |
| 95.00 | 9.20 | 12.50 | 10.85 | 9.80 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.44 | 0.77 | 0.02 | -0.08 | 6/30/2026 | 7/24/2026 3:59:58 PM EST |
| 100.00 | 5.70 | 9.20 | 7.45 | 9.73 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.44 | 0.65 | 0.03 | -0.09 | 7/13/2026 | 7/24/2026 3:59:58 PM EST |
| 105.00 | 2.90 | 6.20 | 4.55 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.44 | 0.50 | 0.03 | -0.09 | 7/24/2026 | 7/24/2026 3:59:58 PM EST |
| 110.00 | 0.75 | 4.00 | 2.38 | 3.60 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.40 | 0.34 | 0.03 | -0.08 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 115.00 | 0.00 | 3.10 | 1.55 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 33 | 0.63 | 0.19 | 0.02 | -0.06 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 120.00 | 0.00 | 2.80 | 1.40 | 1.37 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.60 | 0.10 | 0.02 | -0.04 | 7/14/2026 | 7/24/2026 3:59:58 PM EST |
| 125.00 | 0.00 | 2.50 | 1.25 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.75 | 0.05 | 0.01 | -0.02 | 7/14/2026 | 7/24/2026 3:59:58 PM EST |
| 130.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.83 | 0.02 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 135.00 | 0.00 | 2.25 | 1.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.91 | 0.01 | 0.00 | -0.01 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 140.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.05 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.24 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 170.00 | 0.00 | 1.20 | 0.60 | % | 0.00 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.08 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 65.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 75.00 | 0.00 | 2.45 | 1.23 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 16 | 0.98 | -0.01 | 0.00 | 0.00 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 80.00 | 0.10 | 0.60 | 0.35 | 0.31 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.57 | -0.05 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 2.75 | 1.38 | 1.01 | 0.00 | 0.00% | 0.02 | 0 | 152 | 0.70 | -0.07 | 0.01 | -0.03 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 3.20 | 1.60 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.74 | -0.13 | 0.02 | -0.05 | 7/22/2026 | 7/24/2026 3:59:58 PM EST |
| 95.00 | 0.35 | 3.60 | 1.98 | 2.84 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.46 | -0.23 | 0.02 | -0.08 | 7/21/2026 | 7/24/2026 3:59:58 PM EST |
| 100.00 | 1.95 | 4.90 | 3.43 | 6.00 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.44 | -0.35 | 0.03 | -0.09 | 7/2/2026 | 7/24/2026 3:59:58 PM EST |
| 105.00 | 4.10 | 6.90 | 5.50 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.43 | -0.50 | 0.03 | -0.09 | 6/22/2026 | 7/24/2026 3:59:58 PM EST |
| 110.00 | 7.00 | 9.50 | 8.25 | 12.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.41 | -0.66 | 0.03 | -0.08 | 7/23/2026 | 7/24/2026 3:59:58 PM EST |
| 115.00 | 10.60 | 13.30 | 11.95 | % | 0.10 | 0 | 0 | 0.54 | -0.81 | 0.02 | -0.06 | 7/24/2026 3:59:58 PM EST | |||
| 120.00 | 14.90 | 17.90 | 16.40 | % | 0.14 | 0 | 0 | 0.56 | -0.90 | 0.02 | -0.04 | 7/24/2026 3:59:58 PM EST | |||
| 125.00 | 19.70 | 22.80 | 21.25 | % | 0.17 | 0 | 0 | 0.58 | -0.95 | 0.01 | -0.02 | 7/24/2026 3:59:58 PM EST | |||
| 130.00 | 24.10 | 27.80 | 25.95 | % | 0.20 | 0 | 0 | 0.70 | -0.98 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 135.00 | 29.00 | 32.70 | 30.85 | % | 0.23 | 0 | 0 | 0.82 | -0.99 | 0.00 | -0.01 | 7/24/2026 3:59:58 PM EST | |||
| 140.00 | 34.00 | 37.60 | 35.80 | % | 0.26 | 0 | 0 | 0.90 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 145.00 | 38.90 | 42.60 | 40.75 | 31.50 | 0.00 | 0.00% | 0.28 | 0 | 0 | 0.98 | -1.00 | 0.00 | 0.00 | 6/18/2026 | 7/24/2026 3:59:58 PM EST |
| 150.00 | 43.90 | 47.60 | 45.75 | % | 0.30 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 155.00 | 48.90 | 52.60 | 50.75 | % | 0.33 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 160.00 | 53.90 | 57.60 | 55.75 | % | 0.35 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 165.00 | 58.90 | 62.50 | 60.70 | % | 0.37 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST | |||
| 170.00 | 63.80 | 67.50 | 65.65 | % | 0.39 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 7/24/2026 3:59:58 PM EST |