Options Chain for VISTEON CORP COM NEW (VC) - $121.80 as of 6/5/2026 6:34:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 55.40 | 59.30 | 57.35 | % | 0.96 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 65.00 | 50.60 | 54.30 | 52.45 | % | 0.81 | 0 | 0 | 2.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 70.00 | 45.50 | 49.30 | 47.40 | % | 0.68 | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 75.00 | 40.80 | 44.30 | 42.55 | % | 0.57 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 80.00 | 35.90 | 39.30 | 37.60 | % | 0.47 | 0 | 0 | 1.70 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 85.00 | 31.10 | 34.40 | 32.75 | % | 0.39 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 90.00 | 25.50 | 29.50 | 27.50 | 15.60 | 0.00 | 0.00% | 0.31 | 0 | 1 | 1.34 | 1.00 | 0.00 | 0.00 | 4/21/2026 | 6/5/2026 3:59:59 PM EST |
| 95.00 | 21.40 | 24.30 | 22.85 | % | 0.24 | 0 | 3 | 1.09 | 0.99 | 0.00 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 100.00 | 16.50 | 18.80 | 17.65 | 17.60 | -1.20 | -6.39% | 0.18 | 1 | 18 | 0.80 | 0.97 | 0.01 | -0.05 | 6/5/2026 | 6/5/2026 3:59:59 PM EST |
| 105.00 | 12.20 | 14.80 | 13.50 | 14.87 | 0.00 | 0.00% | 0.13 | 0 | 25 | 0.80 | 0.92 | 0.02 | -0.08 | 5/29/2026 | 6/5/2026 3:59:59 PM EST |
| 110.00 | 7.70 | 11.00 | 9.35 | % | 0.08 | 0 | 1 | 0.46 | 0.80 | 0.03 | -0.13 | 6/5/2026 3:59:59 PM EST | |||
| 115.00 | 4.30 | 6.90 | 5.60 | 4.10 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.47 | 0.63 | 0.04 | -0.16 | 5/22/2026 | 6/5/2026 3:59:59 PM EST |
| 120.00 | 1.00 | 4.00 | 2.50 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.39 | 0.42 | 0.04 | -0.15 | 5/26/2026 | 6/5/2026 3:59:59 PM EST |
| 125.00 | 0.00 | 3.20 | 1.60 | 2.17 | 0.00 | 0.00% | 0.01 | 0 | 300 | 0.68 | 0.23 | 0.03 | -0.12 | 5/27/2026 | 6/5/2026 3:59:59 PM EST |
| 130.00 | 0.00 | 1.85 | 0.93 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.66 | 0.11 | 0.02 | -0.07 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 135.00 | 0.00 | 2.60 | 1.30 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.91 | 0.04 | 0.01 | -0.03 | 5/15/2026 | 6/5/2026 3:59:59 PM EST |
| 140.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.00 | 0.01 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 145.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 150.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.21 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.05 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/5/2026 3:59:59 PM EST |
| 80.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.60 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 3:59:59 PM EST |
| 90.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.39 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/5/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 1.50 | 0.75 | 11.12 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.05 | -0.01 | 0.00 | -0.03 | 3/31/2026 | 6/5/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 2.40 | 1.20 | 1.96 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.04 | -0.03 | 0.01 | -0.05 | 5/20/2026 | 6/5/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.90 | 1.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.91 | -0.08 | 0.02 | -0.08 | 5/7/2026 | 6/5/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 3.50 | 1.75 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.78 | -0.20 | 0.03 | -0.13 | 5/7/2026 | 6/5/2026 3:59:59 PM EST |
| 115.00 | 1.55 | 3.90 | 2.73 | 8.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.45 | -0.37 | 0.04 | -0.16 | 5/18/2026 | 6/5/2026 3:59:59 PM EST |
| 120.00 | 3.50 | 6.50 | 5.00 | % | 0.04 | 0 | 0 | 0.41 | -0.58 | 0.04 | -0.15 | 6/5/2026 3:59:59 PM EST | |||
| 125.00 | 6.60 | 10.60 | 8.60 | % | 0.07 | 0 | 0 | 0.69 | -0.77 | 0.03 | -0.12 | 6/5/2026 3:59:59 PM EST | |||
| 130.00 | 11.10 | 14.40 | 12.75 | % | 0.10 | 0 | 0 | 0.69 | -0.89 | 0.02 | -0.07 | 6/5/2026 3:59:59 PM EST | |||
| 135.00 | 16.00 | 19.40 | 17.70 | % | 0.13 | 0 | 0 | 0.83 | -0.96 | 0.01 | -0.03 | 6/5/2026 3:59:59 PM EST | |||
| 140.00 | 20.80 | 24.70 | 22.75 | % | 0.16 | 0 | 0 | 1.04 | -0.99 | 0.00 | -0.01 | 6/5/2026 3:59:59 PM EST | |||
| 145.00 | 26.30 | 29.20 | 27.75 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 150.00 | 30.70 | 34.30 | 32.50 | % | 0.22 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 155.00 | 35.90 | 39.30 | 37.60 | % | 0.24 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 160.00 | 40.70 | 44.10 | 42.40 | % | 0.27 | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST | |||
| 165.00 | 45.90 | 48.90 | 47.40 | % | 0.29 | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 6/5/2026 3:59:59 PM EST |