Options Chain for VISTANCE NETWORKS INC COM (VISN) - $11.82 as of 7/28/2026 8:27:20 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 | 15.50 | 17.90 | 16.70 | % | 3.34 | 0 | 34 | EST | |||||||
| 6.00 | 4.80 | 7.80 | 6.30 | % | 1.05 | 0 | 0 | 5.47 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 6.00 | 14.50 | 16.90 | 15.70 | % | 2.62 | 0 | 0 | EST | |||||||
| 7.00 | 2.95 | 6.80 | 4.88 | % | 0.70 | 0 | 0 | 4.58 | 1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 7.00 | 13.50 | 15.90 | 14.70 | % | 2.10 | 0 | 0 | EST | |||||||
| 8.00 | 3.10 | 5.00 | 4.05 | 4.52 | 0.00 | 0.00% | 0.51 | 0 | 14 | 2.87 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/28/2026 4:00:01 PM EST |
| 8.00 | 12.50 | 14.90 | 13.70 | % | 1.71 | 0 | 0 | EST | |||||||
| 9.00 | 2.10 | 4.10 | 3.10 | 1.50 | 0.00 | 0.00% | 0.34 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 7/28/2026 4:00:01 PM EST |
| 9.00 | 11.50 | 13.90 | 12.70 | % | 1.41 | 0 | 0 | EST | |||||||
| 10.00 | 1.20 | 2.60 | 1.90 | 2.12 | 0.00 | 0.00% | 0.19 | 0 | 11 | 1.49 | 0.95 | 0.16 | 0.00 | 7/23/2026 | 7/28/2026 4:00:01 PM EST |
| 10.00 | 10.50 | 12.90 | 11.70 | % | 1.17 | 0 | 0 | EST | |||||||
| 11.00 | 0.45 | 1.75 | 1.10 | 1.20 | 0.00 | 0.00% | 0.10 | 0 | 2,040 | 1.21 | 0.72 | 0.25 | -0.01 | 7/23/2026 | 7/28/2026 4:00:01 PM EST |
| 11.00 | 10.00 | 11.50 | 10.75 | % | 0.98 | 0 | 0 | EST | |||||||
| 12.00 | 0.40 | 0.65 | 0.53 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 8,757 | 0.55 | 0.45 | 0.26 | -0.01 | 7/27/2026 | 7/28/2026 4:00:01 PM EST |
| 12.00 | 8.90 | 10.00 | 9.45 | 9.40 | % | 0.79 | 20 | 0 | 7/28/2026 | EST | |||||
| 13.00 | 8.00 | 9.50 | 8.75 | 8.70 | 0.00 | 0.00% | 0.67 | 0 | 12 | 7/27/2026 | EST | ||||
| 13.00 | 0.00 | 0.20 | 0.10 | 0.15 | -0.05 | -25.00% | 0.01 | 2 | 8,228 | 0.53 | 0.23 | 0.19 | -0.01 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 14.00 | 7.00 | 8.50 | 7.75 | 7.91 | 0.00 | 0.00% | 0.55 | 0 | 82 | 7/23/2026 | EST | ||||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 170 | 1.28 | 0.09 | 0.11 | 0.00 | 7/8/2026 | 7/28/2026 4:00:01 PM EST |
| 15.00 | 6.00 | 7.50 | 6.75 | 7.13 | 0.00 | 0.00% | 0.45 | 0 | 48 | 7/22/2026 | EST | ||||
| 15.00 | 0.00 | 0.20 | 0.10 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 492 | 0.89 | 0.03 | 0.04 | 0.00 | 7/20/2026 | 7/28/2026 4:00:01 PM EST |
| 16.00 | 5.00 | 6.50 | 5.75 | 5.33 | 0.00 | 0.00% | 0.36 | 0 | 8 | 5/14/2026 | EST | ||||
| 16.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.74 | 0.01 | 0.02 | 0.00 | 7/8/2026 | 7/28/2026 4:00:01 PM EST |
| 17.00 | 4.10 | 5.30 | 4.70 | % | 0.28 | 0 | 127 | EST | |||||||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 18.00 | 3.10 | 4.30 | 3.70 | 3.70 | 0.00 | 0.00% | 0.21 | 0 | 191 | 5/20/2026 | EST | ||||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 20 | 1.95 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 7/28/2026 4:00:01 PM EST |
| 19.00 | 2.10 | 3.30 | 2.70 | % | 0.14 | 0 | 349 | EST | |||||||
| 19.00 | 0.00 | 0.75 | 0.38 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/28/2026 4:00:01 PM EST |
| 20.00 | 1.80 | 2.00 | 1.90 | 1.96 | 0.00 | 0.00% | 0.10 | 0 | 450 | 7/22/2026 | EST | ||||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 17 | 1.12 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/28/2026 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/27/2026 | 7/28/2026 4:00:01 PM EST |
| 21.00 | 0.90 | 1.25 | 1.08 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 226 | 7/7/2026 | EST | ||||
| 22.00 | 0.10 | 0.85 | 0.48 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 146 | 5/22/2026 | EST | ||||
| 22.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 4:00:01 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 102 | EST | |||||||
| 23.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 0 | 2.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 7/28/2026 4:00:01 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 | 2.59 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 7/28/2026 4:00:01 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 | 2.68 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 7/28/2026 4:00:01 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 | 2.75 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/28/2026 4:00:01 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 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 | 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 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | EST | |||||||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 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 | 2.61 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | EST | |||||||
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 10.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.68 | -0.05 | 0.16 | 0.00 | 6/18/2026 | 7/28/2026 4:00:01 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 11.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.01 | 4 | 114 | 0.49 | -0.28 | 0.25 | -0.01 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | EST | |||||||
| 12.00 | 0.45 | 0.90 | 0.68 | 0.70 | +0.01 | +1.45% | 0.06 | 15 | 494 | 0.39 | -0.55 | 0.26 | -0.01 | 7/28/2026 | 7/28/2026 4:00:01 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1 | EST | |||||||
| 13.00 | 0.90 | 3.30 | 2.10 | 1.87 | 0.00 | 0.00% | 0.16 | 0 | 5 | 2.06 | -0.77 | 0.19 | -0.01 | 4/30/2026 | 7/28/2026 4:00:01 PM EST |
| 14.00 | 1.10 | 4.00 | 2.55 | 0.25 | 0.00 | 0.00% | 0.18 | 0 | 0 | 2.06 | -0.91 | 0.11 | 0.00 | 3/30/2026 | 7/28/2026 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 6 | EST | |||||||
| 15.00 | 1.65 | 4.90 | 3.28 | 0.30 | 0.00 | 0.00% | 0.22 | 0 | 0 | 2.19 | -0.97 | 0.04 | 0.00 | 3/30/2026 | 7/28/2026 4:00:01 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 1,574 | EST | |||||||
| 16.00 | 2.85 | 5.80 | 4.33 | 0.05 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.29 | -0.99 | 0.02 | 0.00 | 4/27/2026 | 7/28/2026 4:00:01 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 | 4.70 | 6.80 | 5.75 | 0.25 | 0.00 | 0.00% | 0.34 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/28/2026 4:00:01 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 | 4.90 | 7.60 | 6.25 | 0.55 | 0.00 | 0.00% | 0.35 | 0 | 0 | 2.43 | -1.00 | 0.00 | 0.00 | 4/27/2026 | 7/28/2026 4:00:01 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 1,518 | EST | |||||||
| 19.00 | 6.30 | 8.40 | 7.35 | 1.15 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/23/2026 | 7/28/2026 4:00:01 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 95 | EST | |||||||
| 20.00 | 6.90 | 9.80 | 8.35 | 1.80 | 0.00 | 0.00% | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/21/2026 | 7/28/2026 4:00:01 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 | 8.50 | 10.80 | 9.65 | % | 0.46 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | EST | |||||||
| 22.00 | 9.50 | 11.80 | 10.65 | % | 0.48 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 22.00 | 0.30 | 1.05 | 0.68 | % | 0.03 | 0 | 4 | EST | |||||||
| 23.00 | 10.10 | 12.70 | 11.40 | % | 0.50 | 0 | 0 | 3.12 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 23.00 | 1.10 | 1.85 | 1.48 | 1.75 | 0.00 | 0.00% | 0.06 | 0 | 1 | 6/9/2026 | EST | ||||
| 24.00 | 11.10 | 13.70 | 12.40 | 11.91 | 0.00 | 0.00% | 0.52 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/22/2026 | 7/28/2026 4:00:01 PM EST |
| 24.00 | 2.00 | 2.70 | 2.35 | % | 0.10 | 0 | 0 | EST | |||||||
| 25.00 | 12.10 | 14.70 | 13.40 | % | 0.54 | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 25.00 | 2.70 | 3.90 | 3.30 | % | 0.13 | 0 | 0 | EST | |||||||
| 26.00 | 3.70 | 4.90 | 4.30 | % | 0.17 | 0 | 0 | EST | |||||||
| 26.00 | 13.10 | 15.70 | 14.40 | % | 0.55 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 7/28/2026 4:00:01 PM EST | |||
| 27.00 | 4.70 | 5.90 | 5.30 | % | 0.20 | 0 | 0 | EST | |||||||
| 28.00 | 5.60 | 7.10 | 6.35 | % | 0.23 | 0 | 0 | EST | |||||||
| 29.00 | 6.60 | 8.10 | 7.35 | % | 0.25 | 0 | 0 | EST | |||||||
| 30.00 | 7.60 | 9.10 | 8.35 | % | 0.28 | 0 | 0 | EST |