Options Chain for VISTANCE NETWORKS INC COM (VISN) - $11.75 as of 6/5/2026 8:06:45 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 19.20 | 22.30 | 20.75 | % | 20.75 | 0 | 16 | EST | |||||||
| 2.00 | 18.20 | 21.30 | 19.75 | % | 9.88 | 0 | 0 | EST | |||||||
| 3.00 | 17.20 | 20.30 | 18.75 | % | 6.25 | 0 | 0 | EST | |||||||
| 4.00 | 16.20 | 19.30 | 17.75 | % | 4.44 | 0 | 0 | EST | |||||||
| 4.00 | 5.90 | 9.80 | 7.85 | % | 1.96 | 0 | 0 | 6.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 5.00 | 15.20 | 18.30 | 16.75 | % | 3.35 | 0 | 2 | EST | |||||||
| 5.00 | 4.90 | 8.80 | 6.85 | % | 1.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 6.00 | 3.80 | 7.90 | 5.85 | % | 0.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 6.00 | 14.20 | 17.30 | 15.75 | % | 2.62 | 0 | 0 | EST | |||||||
| 7.00 | 2.80 | 6.90 | 4.85 | % | 0.69 | 0 | 0 | 3.42 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 7.00 | 13.20 | 16.30 | 14.75 | % | 2.11 | 0 | 1 | EST | |||||||
| 8.00 | 1.80 | 5.90 | 3.85 | % | 0.48 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 8.00 | 12.20 | 15.30 | 13.75 | % | 1.72 | 0 | 0 | EST | |||||||
| 9.00 | 1.25 | 4.90 | 3.08 | 2.65 | 0.00 | 0.00% | 0.34 | 0 | 16 | 2.38 | 0.99 | 0.02 | -0.01 | 5/14/2026 | 6/5/2026 4:00:04 PM EST |
| 9.00 | 11.20 | 14.30 | 12.75 | % | 1.42 | 0 | 0 | EST | |||||||
| 10.00 | 0.80 | 2.70 | 1.75 | 2.11 | 0.00 | 0.00% | 0.17 | 0 | 1,168 | 1.03 | 0.93 | 0.09 | -0.01 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 10.00 | 10.20 | 13.30 | 11.75 | % | 1.18 | 0 | 38 | EST | |||||||
| 11.00 | 0.00 | 3.20 | 1.60 | % | 0.15 | 0 | 0 | 1.78 | 0.77 | 0.19 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 11.00 | 9.20 | 12.30 | 10.75 | % | 0.98 | 0 | 0 | EST | |||||||
| 12.00 | 0.50 | 0.75 | 0.63 | 0.90 | +0.10 | +12.50% | 0.05 | 4 | 12,541 | 0.37 | 0.55 | 0.25 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 12.00 | 8.20 | 11.30 | 9.75 | % | 0.81 | 0 | 0 | EST | |||||||
| 13.00 | 7.20 | 10.30 | 8.75 | 9.20 | 0.00 | 0.00% | 0.67 | 0 | 47 | 6/3/2026 | EST | ||||
| 13.00 | 0.25 | 0.45 | 0.35 | 0.43 | 0.00 | 0.00% | 0.03 | 0 | 1,063 | 0.43 | 0.32 | 0.22 | -0.01 | 6/4/2026 | 6/5/2026 4:00:04 PM EST |
| 14.00 | 6.20 | 9.30 | 7.75 | % | 0.55 | 0 | 7 | EST | |||||||
| 14.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.04 | 0 | 37 | 1.21 | 0.15 | 0.15 | -0.01 | 5/27/2026 | 6/5/2026 4:00:04 PM EST |
| 15.00 | 5.20 | 7.20 | 6.20 | 7.32 | 0.00 | 0.00% | 0.41 | 0 | 903 | 5/29/2026 | EST | ||||
| 15.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 5 | 1.18 | 0.06 | 0.08 | 0.00 | 5/6/2026 | 6/5/2026 4:00:04 PM EST |
| 16.00 | 4.20 | 7.30 | 5.75 | % | 0.36 | 0 | 7 | EST | |||||||
| 16.00 | 0.00 | 2.00 | 1.00 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.00 | 0.02 | 0.03 | 0.00 | 4/15/2026 | 6/5/2026 4:00:04 PM EST |
| 17.00 | 3.20 | 6.30 | 4.75 | 5.50 | 0.00 | 0.00% | 0.28 | 0 | 1,189 | 5/27/2026 | EST | ||||
| 17.00 | 0.00 | 1.95 | 0.98 | 2.65 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.10 | 0.01 | 0.01 | 0.00 | 4/23/2026 | 6/5/2026 4:00:04 PM EST |
| 18.00 | 2.25 | 5.30 | 3.78 | 4.50 | 0.00 | 0.00% | 0.21 | 0 | 435 | 5/6/2026 | EST | ||||
| 18.00 | 0.00 | 2.05 | 1.03 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 4/23/2026 | 6/5/2026 4:00:04 PM EST |
| 19.00 | 1.60 | 4.30 | 2.95 | 3.90 | 0.00 | 0.00% | 0.16 | 0 | 1,410 | 5/26/2026 | EST | ||||
| 19.00 | 0.00 | 2.05 | 1.03 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 20.00 | 0.40 | 3.30 | 1.85 | 2.00 | -0.38 | -15.97% | 0.09 | 1 | 3,549 | 6/5/2026 | EST | ||||
| 20.00 | 0.00 | 0.95 | 0.48 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.75 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/5/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 2.45 | 1.23 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 646 | 4/29/2026 | EST | ||||
| 21.00 | 0.00 | 0.95 | 0.48 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 22.00 | 0.10 | 1.95 | 1.03 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 810 | 6/4/2026 | EST | ||||
| 22.00 | 0.00 | 2.00 | 1.00 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/5/2026 4:00:04 PM EST |
| 23.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 140 | 5/4/2026 | EST | ||||
| 23.00 | 0.00 | 1.95 | 0.98 | % | 0.04 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 51 | EST | |||||||
| 24.00 | 0.00 | 2.05 | 1.03 | % | 0.04 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 398 | EST | |||||||
| 25.00 | 0.00 | 2.05 | 1.03 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/5/2026 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 6 | EST | |||||||
| 26.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.89 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/5/2026 4:00:04 PM EST |
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 588 | EST | |||||||
| 28.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.50 | 0.75 | % | 0.03 | 0 | 290 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 1.50 | 0.75 | % | 0.75 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 1.50 | 0.75 | % | 0.38 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 1.50 | 0.75 | % | 0.25 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.95 | 0.48 | % | 0.12 | 0 | 0 | 4.01 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 4.00 | 0.00 | 1.50 | 0.75 | % | 0.19 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 2.05 | 1.03 | % | 0.21 | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 5.00 | 0.00 | 1.50 | 0.75 | % | 0.15 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 2.99 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 6.00 | 0.00 | 1.50 | 0.75 | % | 0.12 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 1.50 | 0.75 | % | 0.11 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 2.05 | 1.03 | % | 0.15 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 8.00 | 0.00 | 1.50 | 0.75 | % | 0.09 | 0 | 51 | EST | |||||||
| 8.00 | 0.00 | 2.00 | 1.00 | % | 0.12 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 9.00 | 0.00 | 1.50 | 0.75 | % | 0.08 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 2.05 | 1.03 | % | 0.11 | 0 | 0 | 2.47 | -0.01 | 0.02 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 293 | EST | |||||||
| 10.00 | 0.00 | 1.95 | 0.98 | 0.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 1.98 | -0.07 | 0.09 | -0.01 | 5/18/2026 | 6/5/2026 4:00:04 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 38 | EST | |||||||
| 11.00 | 0.00 | 1.20 | 0.60 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 2 | 1.09 | -0.23 | 0.19 | -0.01 | 5/15/2026 | 6/5/2026 4:00:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 249 | EST | |||||||
| 12.00 | 0.20 | 0.95 | 0.58 | 0.80 | +0.20 | +33.34% | 0.05 | 15 | 5 | 0.59 | -0.46 | 0.25 | -0.01 | 6/5/2026 | 6/5/2026 4:00:04 PM EST |
| 13.00 | 0.20 | 3.30 | 1.75 | 1.00 | 0.00 | 0.00% | 0.13 | 0 | 23 | 1.70 | -0.68 | 0.22 | -0.01 | 5/27/2026 | 6/5/2026 4:00:04 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 523 | EST | |||||||
| 14.00 | 0.25 | 4.50 | 2.38 | % | 0.17 | 0 | 0 | 2.03 | -0.85 | 0.15 | -0.01 | 6/5/2026 4:00:04 PM EST | |||
| 14.00 | 0.00 | 1.50 | 0.75 | % | 0.05 | 0 | 292 | EST | |||||||
| 15.00 | 1.20 | 5.40 | 3.30 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.14 | -0.94 | 0.08 | 0.00 | 4/15/2026 | 6/5/2026 4:00:04 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 7,127 | EST | |||||||
| 16.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 3,008 | EST | |||||||
| 16.00 | 2.20 | 6.40 | 4.30 | 0.11 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.30 | -0.98 | 0.03 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2,775 | EST | |||||||
| 17.00 | 3.10 | 7.30 | 5.20 | 0.15 | 0.00 | 0.00% | 0.31 | 0 | 0 | 2.38 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 18.00 | 4.20 | 8.30 | 6.25 | 0.30 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1,666 | EST | |||||||
| 19.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.04 | 0 | 1,573 | 4/28/2026 | EST | ||||
| 19.00 | 5.20 | 9.40 | 7.30 | 0.90 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 20.00 | 6.20 | 9.60 | 7.90 | 1.55 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/5/2026 4:00:04 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.64 | 0.00 | 0.00% | 0.01 | 0 | 203 | 4/29/2026 | EST | ||||
| 21.00 | 7.90 | 10.10 | 9.00 | 1.93 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 21.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 123 | EST | |||||||
| 22.00 | 8.20 | 12.40 | 10.30 | % | 0.47 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 22.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.05 | 0 | 26 | 5/6/2026 | EST | ||||
| 23.00 | 9.20 | 13.40 | 11.30 | % | 0.49 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 23.00 | 0.20 | 2.95 | 1.58 | % | 0.07 | 0 | 0 | EST | |||||||
| 24.00 | 10.20 | 14.30 | 12.25 | % | 0.51 | 0 | 0 | 3.11 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 24.00 | 1.55 | 2.90 | 2.23 | % | 0.09 | 0 | 1 | EST | |||||||
| 25.00 | 11.20 | 15.30 | 13.25 | % | 0.53 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 6/5/2026 4:00:04 PM EST | |||
| 25.00 | 1.80 | 4.80 | 3.30 | % | 0.13 | 0 | 0 | EST | |||||||
| 26.00 | 12.20 | 16.30 | 14.25 | 6.45 | 0.00 | 0.00% | 0.55 | 0 | 0 | 3.26 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/5/2026 4:00:04 PM EST |
| 26.00 | 2.80 | 5.80 | 4.30 | % | 0.17 | 0 | 0 | EST | |||||||
| 27.00 | 3.80 | 6.80 | 5.30 | % | 0.20 | 0 | 0 | EST | |||||||
| 28.00 | 4.80 | 7.80 | 6.30 | % | 0.23 | 0 | 0 | EST | |||||||
| 29.00 | 5.80 | 8.80 | 7.30 | % | 0.25 | 0 | 0 | EST | |||||||
| 30.00 | 6.70 | 9.00 | 7.85 | % | 0.26 | 0 | 1 | EST |