Options Chain for VISTANCE NETWORKS INC COM (VISN) - $4.17 as of 11/10/2026 9:04:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 2.85 | 4.00 | 3.43 | % | 6.86 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 1.50 | 1.85 | 2.95 | 2.40 | % | 1.60 | 0 | 1 | 7.12 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 2.00 | 2.80 | 4.00 | 3.40 | 4.14 | 0.00 | 0.00% | 1.70 | 0 | 5 | 6.54 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:00 PM EST |
| 2.50 | 0.90 | 2.00 | 1.45 | % | 0.58 | 0 | 0 | 4.43 | 1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 3.00 | 1.95 | 3.20 | 2.58 | 3.10 | 0.00 | 0.00% | 0.86 | 0 | 1 | 5.23 | 1.00 | 0.00 | 0.00 | 10/23/2026 | 11/6/2026 4:00:00 PM EST |
| 3.50 | 0.00 | 1.45 | 0.73 | % | 0.21 | 0 | 6 | 4.28 | 0.98 | 0.14 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 4.00 | 1.05 | 1.80 | 1.43 | % | 0.36 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 4.50 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 1,151 | 0.80 | 0.17 | 0.72 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 5.00 | 0.10 | 0.80 | 0.45 | 0.65 | 0.00 | 0.00% | 0.09 | 0 | 6 | 1.16 | 0.87 | 0.39 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 5.00 | 5.00 | 6.30 | 5.65 | % | 1.13 | 0 | 0 | EST | |||||||
| 5.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 4,579 | 1.28 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/9/2026 4:00:05 PM EST |
| 6.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,151 | 0.73 | 0.17 | 0.57 | -0.01 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 6.00 | 4.00 | 5.20 | 4.60 | % | 0.77 | 0 | 1 | EST | |||||||
| 6.50 | 0.00 | 0.85 | 0.43 | % | 0.07 | 0 | 32 | 5.11 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 4,579 | 0.91 | 0.00 | 0.03 | 0.00 | 11/4/2026 | 11/6/2026 4:00:00 PM EST |
| 7.00 | 3.00 | 4.20 | 3.60 | % | 0.51 | 0 | 1 | EST | |||||||
| 7.50 | 0.00 | 0.85 | 0.43 | % | 0.06 | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 32 | 1.87 | 0.00 | 0.00 | 0.00 | 9/17/2026 | 11/6/2026 4:00:00 PM EST |
| 8.00 | 2.00 | 3.20 | 2.60 | % | 0.33 | 0 | 0 | EST | |||||||
| 8.50 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 2 | 6.08 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 8/24/2026 | 11/6/2026 4:00:00 PM EST |
| 9.00 | 1.30 | 2.05 | 1.68 | 1.20 | 0.00 | 0.00% | 0.19 | 0 | 9 | 11/6/2026 | EST | ||||
| 9.50 | 0.00 | 0.85 | 0.43 | % | 0.05 | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.05 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 11/6/2026 4:00:00 PM EST |
| 10.00 | 0.30 | 1.05 | 0.68 | % | 0.07 | 0 | 44 | EST | |||||||
| 10.00 | 9.90 | 11.40 | 10.65 | 10.50 | 0.00 | 0.00% | 1.06 | 0 | 1 | 4/28/2026 | EST | ||||
| 10.50 | 0.00 | 0.85 | 0.43 | % | 0.04 | 0 | 0 | 6.77 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | 1.02 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/6/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 173 | 10/16/2026 | EST | ||||
| 11.00 | 8.90 | 10.40 | 9.65 | % | 0.88 | 0 | 0 | EST | |||||||
| 11.50 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | 0.54 | 0.00 | 0.00% | 0.03 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/6/2026 4:00:00 PM EST |
| 12.00 | 7.90 | 9.40 | 8.65 | % | 0.72 | 0 | 0 | EST | |||||||
| 12.00 | 0.00 | 1.25 | 0.63 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 266 | 10/16/2026 | EST | ||||
| 13.00 | 6.90 | 8.40 | 7.65 | % | 0.59 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 8/27/2026 | 11/6/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 257 | 9/29/2026 | EST | ||||
| 14.00 | 5.90 | 7.40 | 6.65 | % | 0.48 | 0 | 0 | EST | |||||||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 236 | 9/21/2026 | EST | ||||
| 15.00 | 5.00 | 6.30 | 5.65 | % | 0.38 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 161 | EST | |||||||
| 16.00 | 4.00 | 5.20 | 4.60 | % | 0.29 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 312 | EST | |||||||
| 17.00 | 3.00 | 4.20 | 3.60 | % | 0.21 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 1 | EST | |||||||
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | EST | |||||||
| 18.00 | 2.00 | 3.20 | 2.60 | % | 0.14 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 19.00 | 1.30 | 2.05 | 1.68 | 2.36 | 0.00 | 0.00% | 0.09 | 0 | 5 | 5/15/2026 | EST | ||||
| 20.00 | 0.30 | 1.05 | 0.68 | 0.58 | 0.00 | 0.00% | 0.03 | 0 | 110 | 11/6/2026 | EST | ||||
| 20.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 30 | EST | |||||||
| 21.00 | 0.00 | 1.30 | 0.65 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 142 | 4/29/2026 | EST | ||||
| 21.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 31 | EST | |||||||
| 22.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 23.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 8 | EST | |||||||
| 24.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 3 | EST | |||||||
| 25.00 | 0.00 | 1.25 | 0.63 | % | 0.03 | 0 | 0 | EST | |||||||
| 26.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 2 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.05 | 0.03 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 1.50 | 0.00 | 0.05 | 0.03 | % | 0.02 | 0 | 0 | 3.95 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 2.00 | 0.00 | 5.00 | 2.50 | % | 1.25 | 0 | 0 | 3.30 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 2.50 | 0.00 | 0.30 | 0.15 | % | 0.06 | 0 | 0 | 4.03 | 0.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 3.00 | 0.00 | 5.00 | 2.50 | % | 0.83 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.85 | 0.43 | % | 0.12 | 0 | 59 | 4.43 | -0.02 | 0.14 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 4.00 | 0.00 | 0.90 | 0.45 | % | 0.11 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 4.50 | 0.30 | 0.50 | 0.40 | 0.28 | 0.00 | 0.00% | 0.09 | 0 | 124 | 0.94 | -0.83 | 0.72 | 0.00 | 11/9/2026 | 11/9/2026 4:00:05 PM EST |
| 5.00 | 0.05 | 1.70 | 0.88 | 0.05 | 0.00 | 0.00% | 0.18 | 0 | 59 | 1.15 | -0.13 | 0.39 | 0.00 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 1.25 | 0.63 | % | 0.13 | 0 | 0 | EST | |||||||
| 5.50 | 0.55 | 2.10 | 1.33 | % | 0.24 | 0 | 0 | 4.02 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 6.00 | 0.00 | 1.25 | 0.63 | % | 0.10 | 0 | 0 | EST | |||||||
| 6.00 | 0.95 | 2.70 | 1.83 | 0.45 | 0.00 | 0.00% | 0.30 | 0 | 127 | 0.85 | -0.83 | 0.57 | -0.01 | 11/6/2026 | 11/6/2026 4:00:00 PM EST |
| 6.50 | 1.55 | 3.20 | 2.38 | % | 0.37 | 0 | 0 | 5.06 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 7.00 | 1.95 | 3.80 | 2.88 | 0.95 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.43 | -1.00 | 0.03 | 0.00 | 9/3/2026 | 11/6/2026 4:00:00 PM EST |
| 7.00 | 0.00 | 1.25 | 0.63 | % | 0.09 | 0 | 0 | EST | |||||||
| 7.50 | 2.60 | 4.20 | 3.40 | % | 0.45 | 0 | 0 | 5.60 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 8.00 | 0.00 | 1.25 | 0.63 | % | 0.08 | 0 | 0 | EST | |||||||
| 8.00 | 2.90 | 4.80 | 3.85 | % | 0.48 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 11/6/2026 4:00:00 PM EST | |||
| 8.50 | 3.50 | 5.20 | 4.35 | % | 0.51 | 0 | 0 | 6.04 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 9.00 | 0.60 | 5.60 | 3.10 | 0.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 8/6/2026 | 11/6/2026 4:00:00 PM EST |
| 9.00 | 0.00 | 1.25 | 0.63 | % | 0.07 | 0 | 45 | EST | |||||||
| 9.50 | 4.50 | 6.20 | 5.35 | % | 0.56 | 0 | 1 | 6.40 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | EST | |||||||
| 10.00 | 1.60 | 6.60 | 4.10 | 0.30 | 0.00 | 0.00% | 0.41 | 0 | 0 | 3.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 | 11/6/2026 4:00:00 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 198 | 10/26/2026 | EST | ||||
| 10.50 | 5.70 | 7.20 | 6.45 | % | 0.61 | 0 | 0 | 6.73 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 11.00 | 4.40 | 9.40 | 6.90 | 5.16 | 0.00 | 0.00% | 0.63 | 0 | 1 | 4.84 | -1.00 | 0.00 | 0.00 | 10/19/2026 | 11/6/2026 4:00:00 PM EST |
| 11.00 | 0.00 | 1.25 | 0.63 | % | 0.06 | 0 | 0 | EST | |||||||
| 11.00 | 0.10 | 0.65 | 0.38 | % | 0.03 | 0 | 3 | EST | |||||||
| 11.50 | 6.70 | 8.20 | 7.45 | % | 0.65 | 0 | 0 | 7.01 | -1.00 | 0.00 | 0.00 | 11/9/2026 4:00:05 PM EST | |||
| 12.00 | 5.40 | 10.40 | 7.90 | 1.20 | 0.00 | 0.00% | 0.66 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 8/18/2026 | 11/6/2026 4:00:00 PM EST |
| 12.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | EST | |||||||
| 12.00 | 1.05 | 1.75 | 1.40 | % | 0.12 | 0 | 891 | EST | |||||||
| 13.00 | 0.00 | 1.25 | 0.63 | % | 0.05 | 0 | 0 | EST | |||||||
| 13.00 | 2.05 | 2.75 | 2.40 | % | 0.18 | 0 | 1 | EST | |||||||
| 13.00 | 6.40 | 11.40 | 8.90 | 1.45 | 0.00 | 0.00% | 0.68 | 0 | 0 | 5.09 | -1.00 | 0.00 | 0.00 | 4/30/2026 | 11/6/2026 4:00:00 PM EST |
| 14.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | EST | |||||||
| 14.00 | 2.80 | 4.00 | 3.40 | % | 0.24 | 0 | 0 | EST | |||||||
| 15.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | EST | |||||||
| 15.00 | 3.80 | 5.00 | 4.40 | % | 0.29 | 0 | 0 | EST | |||||||
| 16.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 0 | EST | |||||||
| 16.00 | 4.80 | 6.00 | 5.40 | % | 0.34 | 0 | 0 | EST | |||||||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 896 | 4/30/2026 | EST | ||||
| 17.00 | 5.60 | 7.10 | 6.35 | % | 0.37 | 0 | 0 | EST | |||||||
| 18.00 | 0.00 | 1.25 | 0.63 | % | 0.04 | 0 | 2 | EST | |||||||
| 18.00 | 6.60 | 8.10 | 7.35 | % | 0.41 | 0 | 0 | EST | |||||||
| 19.00 | 0.00 | 1.25 | 0.63 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 205 | 5/15/2026 | EST | ||||
| 19.00 | 7.60 | 9.10 | 8.35 | % | 0.44 | 0 | 0 | EST | |||||||
| 20.00 | 0.00 | 1.25 | 0.63 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 2 | 11/5/2026 | EST | ||||
| 20.00 | 8.60 | 10.10 | 9.35 | % | 0.47 | 0 | 0 | EST | |||||||
| 21.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 0 | EST | |||||||
| 21.00 | 9.60 | 11.10 | 10.35 | % | 0.49 | 0 | 0 | EST | |||||||
| 22.00 | 1.05 | 1.80 | 1.43 | % | 0.07 | 0 | 0 | EST | |||||||
| 22.00 | 10.20 | 12.60 | 11.40 | % | 0.52 | 0 | 0 | EST | |||||||
| 23.00 | 2.05 | 2.75 | 2.40 | % | 0.10 | 0 | 0 | EST | |||||||
| 23.00 | 11.20 | 13.60 | 12.40 | % | 0.54 | 0 | 0 | EST | |||||||
| 24.00 | 2.80 | 4.00 | 3.40 | % | 0.14 | 0 | 0 | EST | |||||||
| 24.00 | 12.20 | 14.60 | 13.40 | % | 0.56 | 0 | 0 | EST | |||||||
| 25.00 | 3.80 | 5.00 | 4.40 | % | 0.18 | 0 | 0 | EST | |||||||
| 25.00 | 13.20 | 15.60 | 14.40 | % | 0.58 | 0 | 0 | EST | |||||||
| 26.00 | 4.80 | 6.00 | 5.40 | % | 0.21 | 0 | 0 | EST | |||||||
| 26.00 | 14.20 | 16.60 | 15.40 | % | 0.59 | 0 | 0 | EST |