Options Chain for VISTANCE NETWORKS INC COM (VISN) - $12.15 as of 7/5/2026 11:57:07 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 | 16.10 | 18.60 | 17.35 | % | 3.47 | 0 | 34 | EST | |||||||
| 6.00 | 5.30 | 7.60 | 6.45 | % | 1.07 | 0 | 0 | 3.10 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 6.00 | 15.10 | 17.60 | 16.35 | % | 2.73 | 0 | 0 | EST | |||||||
| 7.00 | 4.20 | 6.60 | 5.40 | % | 0.77 | 0 | 0 | 2.60 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 7.00 | 14.10 | 16.60 | 15.35 | % | 2.19 | 0 | 0 | EST | |||||||
| 8.00 | 3.20 | 6.00 | 4.60 | 4.52 | 0.00 | 0.00% | 0.57 | 0 | 14 | 2.52 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 4:00:02 PM EST |
| 8.00 | 13.10 | 15.60 | 14.35 | % | 1.79 | 0 | 0 | EST | |||||||
| 9.00 | 12.10 | 14.60 | 13.35 | % | 1.48 | 0 | 0 | EST | |||||||
| 9.00 | 2.30 | 4.40 | 3.35 | 1.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 1.66 | 0.98 | 0.03 | 0.00 | 4/29/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 11.10 | 13.60 | 12.35 | % | 1.23 | 0 | 0 | EST | |||||||
| 10.00 | 1.45 | 3.60 | 2.53 | 2.99 | 0.00 | 0.00% | 0.25 | 0 | 20 | 1.48 | 0.91 | 0.09 | 0.00 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 11.00 | 0.35 | 2.40 | 1.38 | 1.50 | 0.00 | 0.00% | 0.13 | 0 | 2,237 | 1.05 | 0.76 | 0.16 | -0.01 | 6/12/2026 | 7/2/2026 4:00:02 PM EST |
| 11.00 | 9.60 | 12.60 | 11.10 | % | 1.01 | 0 | 0 | EST | |||||||
| 12.00 | 8.60 | 11.60 | 10.10 | % | 0.84 | 0 | 0 | EST | |||||||
| 12.00 | 0.70 | 1.10 | 0.90 | 0.85 | -0.53 | -38.41% | 0.07 | 49 | 3,512 | 0.46 | 0.56 | 0.21 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 13.00 | 0.15 | 0.95 | 0.55 | 0.35 | -0.16 | -31.38% | 0.04 | 2 | 2,513 | 0.48 | 0.37 | 0.19 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 13.00 | 7.60 | 10.60 | 9.10 | 9.97 | 0.00 | 0.00% | 0.70 | 0 | 7 | 4/30/2026 | EST | ||||
| 14.00 | 6.60 | 9.60 | 8.10 | 8.50 | 0.00 | 0.00% | 0.58 | 0 | 10 | 6/4/2026 | EST | ||||
| 14.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.69 | 0.21 | 0.15 | -0.01 | 6/25/2026 | 7/2/2026 4:00:02 PM EST |
| 15.00 | 5.60 | 8.60 | 7.10 | 8.08 | 0.00 | 0.00% | 0.47 | 0 | 13 | 4/30/2026 | EST | ||||
| 15.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 448 | 0.58 | 0.11 | 0.09 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 4.60 | 7.60 | 6.10 | 5.33 | 0.00 | 0.00% | 0.38 | 0 | 8 | 5/14/2026 | EST | ||||
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.64 | 0.05 | 0.05 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 3.60 | 6.60 | 5.10 | % | 0.30 | 0 | 127 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.16 | 0.02 | 0.03 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 18.00 | 2.60 | 5.60 | 4.10 | 3.70 | 0.00 | 0.00% | 0.23 | 0 | 191 | 5/20/2026 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.26 | 0.01 | 0.01 | 0.00 | 5/4/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 2.50 | 4.60 | 3.55 | % | 0.19 | 0 | 349 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 2.20 | 2.45 | 2.33 | 1.93 | 0.00 | 0.00% | 0.12 | 0 | 451 | 5/12/2026 | EST | ||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.43 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 1.35 | 1.55 | 1.45 | 1.40 | -0.40 | -22.23% | 0.07 | 1 | 224 | 7/2/2026 | EST | ||||
| 21.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 0.40 | 2.20 | 1.30 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 146 | 5/22/2026 | EST | ||||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 0.00 | 1.85 | 0.93 | % | 0.04 | 0 | 102 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/2/2026 4:00:02 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 138 | 6/10/2026 | EST | ||||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 2 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/2/2026 4:00:02 PM EST |
| 26.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 1 | EST | |||||||
| 27.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 1 | 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 | 1.55 | 0.78 | % | 0.16 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.26 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 1.55 | 0.78 | % | 0.13 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 1.55 | 0.78 | % | 0.11 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 1.55 | 0.78 | % | 0.10 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.26 | -0.02 | 0.03 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 1.55 | 0.78 | % | 0.09 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 57 | 0.95 | -0.09 | 0.09 | 0.00 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 1.55 | 0.78 | % | 0.08 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.80 | 0.40 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 114 | 0.76 | -0.24 | 0.16 | -0.01 | 6/18/2026 | 7/2/2026 4:00:02 PM EST |
| 12.00 | 0.35 | 1.05 | 0.70 | 1.00 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.44 | -0.44 | 0.21 | -0.01 | 6/5/2026 | 7/2/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 1.55 | 0.78 | % | 0.07 | 0 | 0 | EST | |||||||
| 13.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 1 | EST | |||||||
| 13.00 | 0.70 | 1.95 | 1.33 | 1.87 | 0.00 | 0.00% | 0.10 | 0 | 5 | 0.81 | -0.63 | 0.19 | -0.01 | 4/30/2026 | 7/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 1.55 | 0.78 | % | 0.06 | 0 | 6 | EST | |||||||
| 14.00 | 0.85 | 3.50 | 2.18 | 0.25 | 0.00 | 0.00% | 0.16 | 0 | 0 | 1.30 | -0.79 | 0.15 | -0.01 | 3/30/2026 | 7/2/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 1,574 | EST | |||||||
| 15.00 | 2.20 | 3.80 | 3.00 | 0.30 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.05 | -0.89 | 0.09 | 0.00 | 3/30/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.01 | 0.00 | 0.00% | 0.05 | 0 | 925 | 4/28/2026 | EST | ||||
| 16.00 | 3.10 | 4.70 | 3.90 | 0.05 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.12 | -0.95 | 0.05 | 0.00 | 4/27/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,827 | 4/30/2026 | EST | ||||
| 17.00 | 4.10 | 5.70 | 4.90 | 0.25 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.23 | -0.98 | 0.03 | 0.00 | 4/27/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 1,518 | EST | |||||||
| 18.00 | 5.00 | 6.70 | 5.85 | 0.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.34 | -0.99 | 0.01 | 0.00 | 4/27/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 1.55 | 0.78 | % | 0.04 | 0 | 95 | EST | |||||||
| 19.00 | 6.00 | 7.70 | 6.85 | 1.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 233 | 5/4/2026 | EST | ||||
| 20.00 | 7.00 | 8.70 | 7.85 | 1.80 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.75 | 0.40 | % | 0.02 | 0 | 0 | EST | |||||||
| 21.00 | 8.00 | 9.70 | 8.85 | % | 0.42 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 22.00 | 0.25 | 1.00 | 0.63 | % | 0.03 | 0 | 4 | EST | |||||||
| 22.00 | 9.00 | 10.70 | 9.85 | % | 0.45 | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 23.00 | 0.75 | 2.75 | 1.75 | 1.75 | 0.00 | 0.00% | 0.08 | 0 | 1 | 6/9/2026 | EST | ||||
| 23.00 | 10.00 | 11.80 | 10.90 | % | 0.47 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 24.00 | 1.30 | 2.75 | 2.03 | % | 0.08 | 0 | 0 | EST | |||||||
| 24.00 | 10.50 | 12.90 | 11.70 | % | 0.49 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 25.00 | 2.20 | 4.50 | 3.35 | % | 0.13 | 0 | 0 | EST | |||||||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 26.00 | 3.10 | 5.50 | 4.30 | % | 0.17 | 0 | 0 | EST | |||||||
| 26.00 | 12.50 | 14.90 | 13.70 | % | 0.53 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 27.00 | 4.10 | 6.50 | 5.30 | % | 0.20 | 0 | 0 | EST | |||||||
| 28.00 | 5.00 | 6.70 | 5.85 | % | 0.21 | 0 | 0 | EST | |||||||
| 29.00 | 6.00 | 7.60 | 6.80 | % | 0.23 | 0 | 0 | EST | |||||||
| 30.00 | 7.00 | 8.50 | 7.75 | % | 0.26 | 0 | 0 | EST |