Options Chain for VISTANCE NETWORKS INC COM (VISN) - $17.21 as of 3/6/2026 8:46:37 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 11.20 | 13.80 | 12.50 | 12.43 | 0.00 | 0.00% | 2.50 | 0 | 1 | 8.23 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 6.00 | 10.20 | 12.80 | 11.50 | 11.53 | 0.00 | 0.00% | 1.92 | 0 | 1 | 7.07 | 1.00 | 0.00 | 0.00 | 3/4/2026 | 3/6/2026 3:59:56 PM EST |
| 7.00 | 9.70 | 11.80 | 10.75 | % | 1.54 | 0 | 0 | 6.16 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 8.00 | 8.70 | 10.80 | 9.75 | 9.87 | 0.00 | 0.00% | 1.22 | 0 | 1 | 5.41 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 9.00 | 7.70 | 10.20 | 8.95 | 8.97 | 0.00 | 0.00% | 0.99 | 0 | 2 | 5.35 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 10.00 | 6.70 | 9.20 | 7.95 | 9.28 | 0.00 | 0.00% | 0.80 | 0 | 1 | 4.73 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 3/6/2026 3:59:56 PM EST |
| 11.00 | 5.70 | 8.20 | 6.95 | % | 0.63 | 0 | 0 | 4.17 | 1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 12.00 | 4.70 | 6.80 | 5.75 | 5.40 | +0.24 | +4.66% | 0.48 | 2 | 2 | 3.24 | 1.00 | 0.00 | 0.00 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 13.00 | 3.70 | 6.20 | 4.95 | 4.49 | 0.00 | 0.00% | 0.38 | 0 | 10 | 3.21 | 1.00 | 0.00 | 0.00 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 14.00 | 2.70 | 4.60 | 3.65 | 3.40 | 0.00 | 0.00% | 0.26 | 0 | 35 | 2.22 | 0.99 | 0.01 | 0.00 | 2/27/2026 | 3/6/2026 3:59:56 PM EST |
| 15.00 | 1.85 | 3.20 | 2.53 | 2.23 | 0.00 | 0.00% | 0.17 | 0 | 652 | 1.50 | 0.96 | 0.07 | -0.01 | 3/5/2026 | 3/6/2026 3:59:56 PM EST |
| 16.00 | 0.40 | 3.30 | 1.85 | 1.75 | -0.25 | -12.50% | 0.12 | 1 | 154 | 2.05 | 0.83 | 0.18 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 17.00 | 0.00 | 1.10 | 0.55 | 0.70 | -0.33 | -32.04% | 0.03 | 201 | 504 | 0.73 | 0.60 | 0.27 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 18.00 | 0.15 | 0.60 | 0.38 | 0.32 | +0.02 | +6.67% | 0.02 | 19 | 3,057 | 0.48 | 0.33 | 0.25 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 12 | 3,486 | 0.47 | 0.14 | 0.15 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.04 | -0.01 | -20.00% | 0.00 | 7 | 7,154 | 0.66 | 0.05 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,245 | 0.87 | 0.01 | 0.02 | 0.00 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 625 | 1.36 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.13 | 0.00 | 0.00 | 0.00 | 2/25/2026 | 3/6/2026 3:59:56 PM EST |
| 24.00 | 0.00 | 2.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 48 | 2.93 | 0.00 | 0.00 | 0.00 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 52 | 1.97 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 3/6/2026 3:59:56 PM EST |
| 26.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 2.25 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 3/6/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 6.06 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 5.23 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | % | 0.12 | 0 | 0 | 5.61 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 1.40 | 0.70 | % | 0.07 | 0 | 0 | 3.99 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 11.00 | 0.00 | 1.15 | 0.58 | % | 0.05 | 0 | 0 | 3.19 | 0.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 12.00 | 0.00 | 1.15 | 0.58 | 0.02 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.77 | 0.00 | 0.00 | 0.00 | 2/11/2026 | 3/6/2026 3:59:56 PM EST |
| 13.00 | 0.00 | 0.95 | 0.48 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.17 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 3/6/2026 3:59:56 PM EST |
| 14.00 | 0.00 | 2.15 | 1.08 | 0.38 | 0.00 | 0.00% | 0.08 | 0 | 27 | 2.95 | -0.01 | 0.01 | 0.00 | 2/4/2026 | 3/6/2026 3:59:56 PM EST |
| 15.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 13 | 1.67 | -0.04 | 0.07 | -0.01 | 2/26/2026 | 3/6/2026 3:59:56 PM EST |
| 16.00 | 0.00 | 0.95 | 0.48 | 0.26 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.15 | -0.17 | 0.18 | -0.02 | 3/3/2026 | 3/6/2026 3:59:56 PM EST |
| 17.00 | 0.25 | 0.55 | 0.40 | 0.52 | +0.17 | +48.58% | 0.02 | 7,850 | 11,162 | 0.40 | -0.40 | 0.27 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 18.00 | 0.75 | 1.60 | 1.18 | 1.20 | +0.40 | +50.00% | 0.07 | 502 | 2,192 | 0.86 | -0.67 | 0.25 | -0.02 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 19.00 | 1.20 | 3.50 | 2.35 | 1.90 | 0.00 | 0.00% | 0.12 | 0 | 33 | 1.80 | -0.86 | 0.15 | -0.01 | 3/2/2026 | 3/6/2026 3:59:56 PM EST |
| 20.00 | 2.25 | 4.20 | 3.23 | 2.40 | 0.00 | 0.00% | 0.16 | 103 | 55 | 1.80 | -0.95 | 0.06 | -0.01 | 3/6/2026 | 3/6/2026 3:59:56 PM EST |
| 21.00 | 3.10 | 5.90 | 4.50 | 2.71 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.53 | -0.99 | 0.02 | 0.00 | 2/12/2026 | 3/6/2026 3:59:56 PM EST |
| 22.00 | 4.10 | 6.90 | 5.50 | 3.80 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.72 | -1.00 | 0.00 | 0.00 | 1/26/2026 | 3/6/2026 3:59:56 PM EST |
| 23.00 | 5.00 | 7.90 | 6.45 | % | 0.28 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 24.00 | 5.90 | 8.90 | 7.40 | % | 0.31 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 25.00 | 6.90 | 9.90 | 8.40 | % | 0.34 | 0 | 0 | 3.20 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 26.00 | 7.90 | 10.90 | 9.40 | % | 0.36 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 27.00 | 8.90 | 11.90 | 10.40 | % | 0.39 | 0 | 0 | 3.46 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 28.00 | 9.90 | 12.90 | 11.40 | % | 0.41 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 29.00 | 10.60 | 13.90 | 12.25 | % | 0.42 | 0 | 0 | 3.70 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST | |||
| 30.00 | 11.50 | 14.90 | 13.20 | % | 0.44 | 0 | 0 | 3.80 | -1.00 | 0.00 | 0.00 | 3/6/2026 3:59:56 PM EST |