Options Chain for VISTANCE NETWORKS INC COM (VISN) - $12.48 as of 7/22/2026 1:57:27 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 | 18.50 | 17.30 | % | 3.46 | 0 | 34 | EST | |||||||
| 6.00 | 5.60 | 7.90 | 6.75 | % | 1.12 | 0 | 0 | 4.48 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 6.00 | 15.10 | 17.50 | 16.30 | % | 2.72 | 0 | 0 | EST | |||||||
| 7.00 | 4.20 | 6.60 | 5.40 | % | 0.77 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 7.00 | 14.10 | 16.50 | 15.30 | % | 2.19 | 0 | 0 | EST | |||||||
| 8.00 | 3.60 | 5.60 | 4.60 | 4.52 | 0.00 | 0.00% | 0.57 | 0 | 14 | 2.84 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/22/2026 3:59:51 PM EST |
| 8.00 | 13.10 | 15.50 | 14.30 | % | 1.79 | 0 | 0 | EST | |||||||
| 9.00 | 2.65 | 4.60 | 3.63 | 1.50 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.36 | 0.99 | 0.01 | 0.00 | 4/29/2026 | 7/22/2026 3:59:51 PM EST |
| 9.00 | 12.10 | 14.50 | 13.30 | % | 1.48 | 0 | 0 | EST | |||||||
| 10.00 | 1.80 | 3.10 | 2.45 | 1.95 | 0.00 | 0.00% | 0.25 | 0 | 21 | 1.48 | 0.94 | 0.08 | -0.01 | 7/20/2026 | 7/22/2026 3:59:51 PM EST |
| 10.00 | 11.10 | 13.50 | 12.30 | % | 1.23 | 0 | 0 | EST | |||||||
| 11.00 | 0.80 | 1.95 | 1.38 | 1.20 | 0.00 | 0.00% | 0.13 | 0 | 2,040 | 0.99 | 0.80 | 0.18 | -0.01 | 7/15/2026 | 7/22/2026 3:59:51 PM EST |
| 11.00 | 10.10 | 12.50 | 11.30 | % | 1.03 | 0 | 0 | EST | |||||||
| 12.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.04 | -5.41% | 0.06 | 6 | 3,750 | 0.45 | 0.57 | 0.26 | -0.01 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 12.00 | 9.50 | 11.00 | 10.25 | % | 0.85 | 0 | 0 | EST | |||||||
| 13.00 | 8.60 | 10.10 | 9.35 | 9.97 | 0.00 | 0.00% | 0.72 | 0 | 7 | 4/30/2026 | EST | ||||
| 13.00 | 0.25 | 0.40 | 0.33 | 0.30 | 0.00 | 0.00% | 0.03 | 5,028 | 2,682 | 0.44 | 0.32 | 0.24 | -0.01 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 14.00 | 7.60 | 9.10 | 8.35 | 8.21 | 0.00 | 0.00% | 0.60 | 0 | 80 | 7/21/2026 | EST | ||||
| 14.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 170 | 0.55 | 0.14 | 0.15 | -0.01 | 7/8/2026 | 7/22/2026 3:59:51 PM EST |
| 15.00 | 6.60 | 8.10 | 7.35 | 7.13 | +0.38 | +5.63% | 0.49 | 20 | 38 | 7/22/2026 | EST | ||||
| 15.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.85 | 0.05 | 0.07 | 0.00 | 7/20/2026 | 7/22/2026 3:59:51 PM EST |
| 16.00 | 5.60 | 7.10 | 6.35 | 5.33 | 0.00 | 0.00% | 0.40 | 0 | 8 | 5/14/2026 | EST | ||||
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.59 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/22/2026 3:59:51 PM EST |
| 17.00 | 4.70 | 6.50 | 5.60 | % | 0.33 | 0 | 127 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.50 | 0.00 | 0.01 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 18.00 | 3.70 | 4.90 | 4.30 | 3.70 | 0.00 | 0.00% | 0.24 | 0 | 191 | 5/20/2026 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.63 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/22/2026 3:59:51 PM EST |
| 19.00 | 2.70 | 4.50 | 3.60 | % | 0.19 | 0 | 349 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/22/2026 3:59:51 PM EST |
| 20.00 | 1.00 | 2.45 | 1.73 | 1.96 | +0.03 | +1.56% | 0.09 | 1 | 451 | 7/22/2026 | EST | ||||
| 20.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.85 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/22/2026 3:59:51 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/22/2026 3:59:51 PM EST |
| 21.00 | 0.30 | 1.70 | 1.00 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 226 | 7/7/2026 | EST | ||||
| 22.00 | 0.40 | 1.15 | 0.78 | 1.10 | 0.00 | 0.00% | 0.04 | 0 | 146 | 5/22/2026 | EST | ||||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.04 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/22/2026 3:59:51 PM EST |
| 23.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 102 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/22/2026 3:59:51 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 138 | 6/10/2026 | EST | ||||
| 24.00 | 0.00 | 0.75 | 0.38 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/22/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 2 | EST | |||||||
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/22/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 1 | EST | |||||||
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.36 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/22/2026 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | EST | |||||||
| 28.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | EST | |||||||
| 29.00 | 0.00 | 1.40 | 0.70 | % | 0.02 | 0 | 0 | EST | |||||||
| 30.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 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 | 0.95 | 0.48 | % | 0.10 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.95 | 0.48 | % | 0.08 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 8.00 | 0.00 | 0.95 | 0.48 | % | 0.06 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.62 | -0.01 | 0.01 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.71 | -0.06 | 0.08 | -0.01 | 6/18/2026 | 7/22/2026 3:59:51 PM EST |
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.04 | 5 | 115 | 0.98 | -0.20 | 0.18 | -0.01 | 7/22/2026 | 7/22/2026 3:59:51 PM EST |
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | EST | |||||||
| 12.00 | 0.10 | 0.80 | 0.45 | 0.69 | 0.00 | 0.00% | 0.04 | 0 | 494 | 0.43 | -0.43 | 0.26 | -0.01 | 7/20/2026 | 7/22/2026 3:59:51 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | EST | |||||||
| 13.00 | 0.60 | 2.35 | 1.48 | 1.87 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.33 | -0.68 | 0.24 | -0.01 | 4/30/2026 | 7/22/2026 3:59:51 PM EST |
| 14.00 | 0.70 | 2.80 | 1.75 | 0.25 | 0.00 | 0.00% | 0.12 | 0 | 0 | 1.16 | -0.86 | 0.15 | -0.01 | 3/30/2026 | 7/22/2026 3:59:51 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 6 | EST | |||||||
| 15.00 | 1.60 | 3.70 | 2.65 | 0.30 | 0.00 | 0.00% | 0.18 | 0 | 0 | 1.27 | -0.95 | 0.07 | 0.00 | 3/30/2026 | 7/22/2026 3:59:51 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1,574 | EST | |||||||
| 16.00 | 3.10 | 5.20 | 4.15 | 0.05 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.82 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 7/22/2026 3:59:51 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 925 | 4/28/2026 | EST | ||||
| 17.00 | 4.20 | 6.20 | 5.20 | 0.25 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.98 | -1.00 | 0.01 | 0.00 | 4/27/2026 | 7/22/2026 3:59:51 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 | ||||
| 18.00 | 5.00 | 6.70 | 5.85 | 0.55 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.72 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/22/2026 3:59:51 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1,518 | EST | |||||||
| 19.00 | 6.00 | 8.80 | 7.40 | 1.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/22/2026 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 95 | EST | |||||||
| 20.00 | 7.00 | 9.40 | 8.20 | 1.80 | 0.00 | 0.00% | 0.41 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/22/2026 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 233 | 5/4/2026 | EST | ||||
| 21.00 | 8.00 | 10.20 | 9.10 | % | 0.43 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.50 | 0.75 | % | 0.04 | 0 | 0 | EST | |||||||
| 22.00 | 9.00 | 10.70 | 9.85 | % | 0.45 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 22.00 | 0.10 | 0.85 | 0.48 | % | 0.02 | 0 | 4 | EST | |||||||
| 23.00 | 10.00 | 12.20 | 11.10 | % | 0.48 | 0 | 0 | 2.67 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 23.00 | 0.05 | 1.40 | 0.73 | 1.75 | 0.00 | 0.00% | 0.03 | 0 | 1 | 6/9/2026 | EST | ||||
| 24.00 | 10.60 | 12.80 | 11.70 | 11.91 | % | 0.49 | 2 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/22/2026 3:59:51 PM EST | |
| 24.00 | 0.50 | 3.30 | 1.90 | % | 0.08 | 0 | 0 | EST | |||||||
| 25.00 | 11.50 | 13.90 | 12.70 | % | 0.51 | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 25.00 | 1.45 | 3.40 | 2.43 | % | 0.10 | 0 | 0 | EST | |||||||
| 26.00 | 3.10 | 5.20 | 4.15 | % | 0.16 | 0 | 0 | EST | |||||||
| 26.00 | 12.50 | 15.80 | 14.15 | % | 0.54 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 7/22/2026 3:59:51 PM EST | |||
| 27.00 | 4.10 | 5.30 | 4.70 | % | 0.17 | 0 | 0 | EST | |||||||
| 28.00 | 5.00 | 6.50 | 5.75 | % | 0.21 | 0 | 0 | EST | |||||||
| 29.00 | 6.00 | 7.50 | 6.75 | % | 0.23 | 0 | 0 | EST | |||||||
| 30.00 | 7.00 | 8.50 | 7.75 | % | 0.26 | 0 | 0 | EST |