Options Chain for VISTANCE NETWORKS INC COM (VISN) - $12.21 as of 6/5/2026 8:21:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 20.00 | 22.30 | 21.15 | % | 21.15 | 0 | 16 | EST | |||||||
| 2.00 | 19.00 | 21.30 | 20.15 | % | 10.07 | 0 | 0 | EST | |||||||
| 3.00 | 18.00 | 20.30 | 19.15 | % | 6.38 | 0 | 0 | EST | |||||||
| 4.00 | 17.00 | 19.30 | 18.15 | % | 4.54 | 0 | 0 | EST | |||||||
| 4.00 | 7.50 | 9.70 | 8.60 | % | 2.15 | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 5.00 | 16.00 | 18.30 | 17.15 | % | 3.43 | 0 | 2 | EST | |||||||
| 5.00 | 6.50 | 8.70 | 7.60 | % | 1.52 | 0 | 0 | 3.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 6.00 | 5.50 | 7.70 | 6.60 | % | 1.10 | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 6.00 | 15.00 | 17.30 | 16.15 | % | 2.69 | 0 | 0 | EST | |||||||
| 7.00 | 3.80 | 6.70 | 5.25 | % | 0.75 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 7.00 | 14.00 | 16.30 | 15.15 | % | 2.16 | 0 | 1 | EST | |||||||
| 8.00 | 2.85 | 5.70 | 4.28 | % | 0.54 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 8.00 | 13.00 | 15.30 | 14.15 | % | 1.77 | 0 | 0 | EST | |||||||
| 9.00 | 2.60 | 4.70 | 3.65 | 2.65 | 0.00 | 0.00% | 0.41 | 0 | 16 | 1.88 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/4/2026 3:59:44 PM EST |
| 9.00 | 12.00 | 14.30 | 13.15 | % | 1.46 | 0 | 0 | EST | |||||||
| 10.00 | 1.85 | 2.70 | 2.28 | 2.11 | 0.00 | 0.00% | 0.23 | 0 | 1,168 | 0.74 | 0.95 | 0.07 | 0.00 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 10.00 | 11.00 | 13.30 | 12.15 | % | 1.22 | 0 | 38 | EST | |||||||
| 11.00 | 0.25 | 2.80 | 1.53 | % | 0.14 | 0 | 0 | 1.29 | 0.83 | 0.15 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 11.00 | 10.00 | 12.40 | 11.20 | % | 1.02 | 0 | 0 | EST | |||||||
| 12.00 | 0.30 | 1.00 | 0.65 | 0.80 | 0.00 | 0.00% | 0.05 | 0 | 12,541 | 0.48 | 0.62 | 0.22 | -0.01 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 12.00 | 9.50 | 10.90 | 10.20 | % | 0.85 | 0 | 0 | EST | |||||||
| 13.00 | 8.50 | 9.90 | 9.20 | 9.20 | 0.00 | 0.00% | 0.71 | 0 | 47 | 6/3/2026 | EST | ||||
| 13.00 | 0.40 | 1.55 | 0.98 | 0.43 | 0.00 | 0.00% | 0.08 | 0 | 1,063 | 0.41 | 0.39 | 0.22 | -0.01 | 6/4/2026 | 6/4/2026 3:59:44 PM EST |
| 14.00 | 7.50 | 8.90 | 8.20 | % | 0.59 | 0 | 7 | EST | |||||||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.37 | 0.00 | 0.00% | 0.03 | 0 | 37 | 0.79 | 0.21 | 0.17 | -0.01 | 5/27/2026 | 6/4/2026 3:59:44 PM EST |
| 15.00 | 6.50 | 7.90 | 7.20 | 7.32 | 0.00 | 0.00% | 0.48 | 0 | 903 | 5/29/2026 | EST | ||||
| 15.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.63 | 0.10 | 0.10 | 0.00 | 5/6/2026 | 6/4/2026 3:59:44 PM EST |
| 16.00 | 5.50 | 6.90 | 6.20 | % | 0.39 | 0 | 7 | EST | |||||||
| 16.00 | 0.00 | 0.75 | 0.38 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.08 | 0.04 | 0.05 | 0.00 | 4/15/2026 | 6/4/2026 3:59:44 PM EST |
| 17.00 | 5.00 | 5.80 | 5.40 | 5.50 | 0.00 | 0.00% | 0.32 | 0 | 1,189 | 5/27/2026 | EST | ||||
| 17.00 | 0.00 | 0.75 | 0.38 | 2.65 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.20 | 0.01 | 0.02 | 0.00 | 4/23/2026 | 6/4/2026 3:59:44 PM EST |
| 18.00 | 3.70 | 4.80 | 4.25 | 4.50 | 0.00 | 0.00% | 0.24 | 0 | 435 | 5/6/2026 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.38 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.31 | 0.00 | 0.01 | 0.00 | 4/23/2026 | 6/4/2026 3:59:44 PM EST |
| 19.00 | 2.70 | 3.80 | 3.25 | 3.90 | 0.00 | 0.00% | 0.17 | 0 | 1,410 | 5/26/2026 | EST | ||||
| 19.00 | 0.00 | 0.75 | 0.38 | 1.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 20.00 | 2.00 | 2.80 | 2.40 | 2.38 | 0.00 | 0.00% | 0.12 | 0 | 3,549 | 6/2/2026 | EST | ||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 111 | 1.50 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/4/2026 3:59:44 PM EST |
| 21.00 | 0.85 | 1.75 | 1.30 | 0.87 | 0.00 | 0.00% | 0.06 | 0 | 646 | 4/29/2026 | EST | ||||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.67 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 22.00 | 0.40 | 2.15 | 1.28 | 0.80 | 0.00 | 0.00% | 0.06 | 0 | 810 | 6/4/2026 | EST | ||||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/4/2026 3:59:44 PM EST |
| 23.00 | 0.10 | 0.75 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 140 | 5/4/2026 | EST | ||||
| 23.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 51 | EST | |||||||
| 24.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 398 | EST | |||||||
| 25.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 6/4/2026 3:59:44 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 6 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.93 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 6/4/2026 3:59:44 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 588 | EST | |||||||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 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 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.59 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | EST | |||||||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.95 | 0.48 | % | 0.07 | 0 | 0 | 2.28 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 51 | EST | |||||||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 293 | EST | |||||||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.11 | -0.05 | 0.07 | 0.00 | 5/18/2026 | 6/4/2026 3:59:44 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 38 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.38 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.84 | -0.17 | 0.15 | 0.00 | 5/15/2026 | 6/4/2026 3:59:44 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 249 | EST | |||||||
| 12.00 | 0.20 | 0.75 | 0.48 | 0.60 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.39 | -0.38 | 0.22 | -0.01 | 5/22/2026 | 6/4/2026 3:59:44 PM EST |
| 13.00 | 0.05 | 2.55 | 1.30 | 1.00 | 0.00 | 0.00% | 0.10 | 0 | 23 | 1.30 | -0.61 | 0.22 | -0.01 | 5/27/2026 | 6/4/2026 3:59:44 PM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 523 | EST | |||||||
| 14.00 | 0.65 | 3.60 | 2.13 | % | 0.15 | 0 | 0 | 1.53 | -0.79 | 0.17 | -0.01 | 6/4/2026 3:59:44 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 292 | EST | |||||||
| 15.00 | 2.20 | 4.00 | 3.10 | 0.10 | 0.00 | 0.00% | 0.21 | 0 | 0 | 1.35 | -0.91 | 0.10 | 0.00 | 4/15/2026 | 6/4/2026 3:59:44 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 | 3.10 | 4.50 | 3.80 | 0.11 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.18 | -0.96 | 0.05 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 2,775 | EST | |||||||
| 17.00 | 4.10 | 5.50 | 4.80 | 0.15 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.31 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 18.00 | 5.10 | 6.60 | 5.85 | 0.30 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.49 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 1,666 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 1,573 | 4/28/2026 | EST | ||||
| 19.00 | 6.10 | 7.60 | 6.85 | 0.90 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 20.00 | 7.10 | 8.60 | 7.85 | 1.55 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 4/24/2026 | 6/4/2026 3:59:44 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.64 | 0.00 | 0.00% | 0.00 | 0 | 203 | 4/29/2026 | EST | ||||
| 21.00 | 8.10 | 9.60 | 8.85 | 1.93 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 123 | EST | |||||||
| 22.00 | 9.10 | 10.60 | 9.85 | % | 0.45 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 22.00 | 0.20 | 0.95 | 0.58 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 26 | 5/6/2026 | EST | ||||
| 23.00 | 10.10 | 11.60 | 10.85 | % | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 23.00 | 0.65 | 1.55 | 1.10 | % | 0.05 | 0 | 0 | EST | |||||||
| 24.00 | 10.70 | 13.00 | 11.85 | % | 0.49 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 24.00 | 1.45 | 2.35 | 1.90 | % | 0.08 | 0 | 1 | EST | |||||||
| 25.00 | 11.70 | 14.00 | 12.85 | % | 0.51 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 6/4/2026 3:59:44 PM EST | |||
| 25.00 | 2.40 | 3.50 | 2.95 | % | 0.12 | 0 | 0 | EST | |||||||
| 26.00 | 12.70 | 15.00 | 13.85 | 6.45 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 6/4/2026 3:59:44 PM EST |
| 26.00 | 3.30 | 4.50 | 3.90 | % | 0.15 | 0 | 0 | EST | |||||||
| 27.00 | 4.30 | 5.50 | 4.90 | % | 0.18 | 0 | 0 | EST | |||||||
| 28.00 | 5.10 | 6.60 | 5.85 | % | 0.21 | 0 | 0 | EST | |||||||
| 29.00 | 6.10 | 7.60 | 6.85 | % | 0.24 | 0 | 0 | EST | |||||||
| 30.00 | 7.10 | 8.60 | 7.85 | % | 0.26 | 0 | 1 | EST |