Options Chain for VISTEON CORP COM NEW (VC) - $91.38 as of 4/6/2026 12:32:51 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 | 34.60 | 37.40 | 36.00 | % | 0.65 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 60.00 | 29.10 | 32.20 | 30.65 | % | 0.51 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 65.00 | 24.10 | 27.30 | 25.70 | % | 0.40 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 70.00 | 19.40 | 22.00 | 20.70 | % | 0.30 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 75.00 | 14.20 | 17.10 | 15.65 | % | 0.21 | 0 | 0 | 1.13 | 0.99 | 0.00 | -0.01 | 4/6/2026 1:59:00 PM EST | |||
| 80.00 | 9.40 | 12.60 | 11.00 | % | 0.14 | 0 | 0 | 0.98 | 0.95 | 0.02 | -0.04 | 4/6/2026 1:59:00 PM EST | |||
| 85.00 | 5.20 | 8.40 | 6.80 | 7.00 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.83 | 0.80 | 0.04 | -0.10 | 3/31/2026 | 4/6/2026 1:59:00 PM EST |
| 90.00 | 1.95 | 3.90 | 2.93 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.41 | 0.55 | 0.06 | -0.12 | 3/24/2026 | 4/6/2026 1:59:00 PM EST |
| 95.00 | 0.85 | 1.30 | 1.08 | 1.05 | -0.10 | -8.70% | 0.01 | 76 | 174 | 0.42 | 0.26 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 1:59:00 PM EST |
| 100.00 | 0.00 | 2.60 | 1.30 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.94 | 0.08 | 0.02 | -0.04 | 4/1/2026 | 4/6/2026 1:59:00 PM EST |
| 105.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.07 | 0.02 | 0.01 | -0.01 | 4/6/2026 1:59:00 PM EST | |||
| 110.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 125.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 130.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 135.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 140.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 145.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 150.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 155.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 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 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 2 | 1.33 | -0.01 | 0.00 | -0.01 | 4/6/2026 1:59:00 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | 0.30 | -1.00 | -76.93% | 0.02 | 2 | 20 | 1.08 | -0.05 | 0.02 | -0.04 | 4/6/2026 | 4/6/2026 1:59:00 PM EST |
| 85.00 | 0.10 | 1.55 | 0.83 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.42 | -0.20 | 0.04 | -0.10 | 3/23/2026 | 4/6/2026 1:59:00 PM EST |
| 90.00 | 1.30 | 3.30 | 2.30 | 2.50 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.41 | -0.45 | 0.06 | -0.12 | 3/31/2026 | 4/6/2026 1:59:00 PM EST |
| 95.00 | 4.20 | 6.60 | 5.40 | % | 0.06 | 0 | 0 | 0.63 | -0.74 | 0.05 | -0.09 | 4/6/2026 1:59:00 PM EST | |||
| 100.00 | 7.90 | 11.10 | 9.50 | % | 0.10 | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.04 | 4/6/2026 1:59:00 PM EST | |||
| 105.00 | 13.10 | 15.80 | 14.45 | % | 0.14 | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 4/6/2026 1:59:00 PM EST | |||
| 110.00 | 17.80 | 21.00 | 19.40 | % | 0.18 | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 115.00 | 22.80 | 26.00 | 24.40 | % | 0.21 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 120.00 | 27.80 | 31.00 | 29.40 | % | 0.24 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 125.00 | 32.80 | 36.00 | 34.40 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 130.00 | 37.80 | 41.00 | 39.40 | % | 0.30 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 135.00 | 42.80 | 46.00 | 44.40 | % | 0.33 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 140.00 | 47.80 | 50.90 | 49.35 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 145.00 | 52.80 | 56.00 | 54.40 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 150.00 | 58.10 | 61.00 | 59.55 | % | 0.40 | 0 | 0 | 2.12 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST | |||
| 155.00 | 62.80 | 66.00 | 64.40 | % | 0.42 | 0 | 0 | 2.22 | -1.00 | 0.00 | 0.00 | 4/6/2026 1:59:00 PM EST |