Options Chain for VISTANCE NETWORKS INC COM (VISN) - $18.52 as of 3/26/2026 7:50:20 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 | 12.20 | 15.20 | 13.70 | % | 2.74 | 0 | 14 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 6.00 | 11.20 | 14.20 | 12.70 | % | 2.12 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 10.20 | 13.20 | 11.70 | % | 1.67 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 8.00 | 9.60 | 12.20 | 10.90 | % | 1.36 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 8.60 | 11.20 | 9.90 | % | 1.10 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 10.00 | 6.80 | 8.50 | 7.65 | 8.21 | -0.62 | -7.03% | 0.77 | 1 | 13 | 0.85 | 1.00 | 0.00 | 0.00 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 11.00 | 6.70 | 9.20 | 7.95 | % | 0.72 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 12.00 | 5.70 | 7.80 | 6.75 | % | 0.56 | 0 | 0 | 1.71 | 0.99 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 13.00 | 4.80 | 7.30 | 6.05 | % | 0.47 | 0 | 16 | 1.77 | 0.98 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 14.00 | 3.90 | 5.80 | 4.85 | % | 0.35 | 0 | 52 | 1.29 | 0.96 | 0.03 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 15.00 | 3.00 | 4.20 | 3.60 | % | 0.24 | 0 | 288 | 0.79 | 0.91 | 0.05 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 16.00 | 2.00 | 3.40 | 2.70 | % | 0.17 | 0 | 162 | 0.73 | 0.83 | 0.08 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 17.00 | 1.50 | 2.40 | 1.95 | 2.23 | 0.00 | 0.00% | 0.11 | 0 | 1,888 | 0.56 | 0.74 | 0.10 | -0.02 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 18.00 | 0.95 | 1.85 | 1.40 | 1.15 | 0.00 | 0.00% | 0.08 | 0 | 2,375 | 0.38 | 0.62 | 0.12 | -0.02 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 19.00 | 0.65 | 1.45 | 1.05 | 0.91 | -0.14 | -13.34% | 0.06 | 5 | 1,398 | 0.43 | 0.50 | 0.13 | -0.02 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 20.00 | 0.50 | 0.75 | 0.63 | 0.50 | -0.17 | -25.38% | 0.03 | 4 | 1,891 | 0.41 | 0.37 | 0.13 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 21.00 | 0.10 | 0.80 | 0.45 | 0.40 | -0.06 | -13.05% | 0.02 | 35 | 272 | 0.42 | 0.26 | 0.11 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 22.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1,619 | 0.43 | 0.17 | 0.09 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 603 | 0.76 | 0.11 | 0.06 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1,719 | 0.84 | 0.07 | 0.04 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 570 | 0.67 | 0.03 | 0.03 | 0.00 | 3/23/2026 | 3/26/2026 3:59:53 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 69 | 0.98 | 0.02 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 79 | 1.04 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 496 | 1.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 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 | 3.32 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 134 | 1.54 | 0.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 10,079 | 0.76 | -0.01 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 106 | 1.17 | -0.02 | 0.01 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 353 | 1.01 | -0.04 | 0.03 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 5,134 | 0.85 | -0.09 | 0.05 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 16.00 | 0.10 | 0.60 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 60 | 7,003 | 0.48 | -0.17 | 0.08 | -0.01 | 3/26/2026 | 3/26/2026 3:59:53 PM EST |
| 17.00 | 0.30 | 0.85 | 0.58 | 0.45 | 0.00 | 0.00% | 0.03 | 0 | 1,746 | 0.47 | -0.26 | 0.10 | -0.02 | 3/24/2026 | 3/26/2026 3:59:53 PM EST |
| 18.00 | 0.65 | 1.40 | 1.03 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 730 | 0.50 | -0.38 | 0.12 | -0.02 | 3/25/2026 | 3/26/2026 3:59:53 PM EST |
| 19.00 | 1.10 | 2.00 | 1.55 | % | 0.08 | 0 | 661 | 0.49 | -0.50 | 0.13 | -0.02 | 3/26/2026 3:59:53 PM EST | |||
| 20.00 | 0.95 | 2.65 | 1.80 | % | 0.09 | 0 | 918 | 0.66 | -0.63 | 0.13 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 21.00 | 1.70 | 3.50 | 2.60 | % | 0.12 | 0 | 153 | 0.72 | -0.74 | 0.11 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 22.00 | 2.55 | 4.40 | 3.48 | % | 0.16 | 0 | 147 | 0.78 | -0.83 | 0.09 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 23.00 | 4.30 | 5.30 | 4.80 | % | 0.21 | 0 | 0 | 0.83 | -0.89 | 0.06 | -0.01 | 3/26/2026 3:59:53 PM EST | |||
| 24.00 | 4.70 | 6.50 | 5.60 | % | 0.23 | 0 | 0 | 1.01 | -0.93 | 0.04 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 25.00 | 6.30 | 7.40 | 6.85 | % | 0.27 | 0 | 0 | 1.04 | -0.97 | 0.03 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 26.00 | 6.70 | 8.30 | 7.50 | % | 0.29 | 0 | 0 | 1.07 | -0.98 | 0.02 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 27.00 | 7.80 | 9.40 | 8.60 | % | 0.32 | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 28.00 | 8.80 | 10.40 | 9.60 | % | 0.34 | 0 | 0 | 1.25 | -0.99 | 0.01 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 29.00 | 9.70 | 11.40 | 10.55 | % | 0.36 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST | |||
| 30.00 | 10.60 | 12.90 | 11.75 | % | 0.39 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/26/2026 3:59:53 PM EST |