Options Chain for VISTANCE NETWORKS INC COM (VISN) - $19.04 as of 4/24/2026 7:25:38 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 | 13.20 | 16.30 | 14.75 | 14.30 | 0.00 | 0.00% | 2.95 | 0 | 14 | 7.78 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 6.00 | 12.20 | 15.30 | 13.75 | % | 2.29 | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 7.00 | 11.20 | 14.30 | 12.75 | % | 1.82 | 0 | 0 | 5.88 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 8.00 | 10.20 | 13.30 | 11.75 | % | 1.47 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 9.00 | 9.60 | 12.30 | 10.95 | 9.91 | 0.00 | 0.00% | 1.22 | 0 | 0 | 4.64 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 10.00 | 8.60 | 11.30 | 9.95 | 8.98 | 0.00 | 0.00% | 0.99 | 0 | 13 | 4.15 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 11.00 | 7.60 | 10.30 | 8.95 | 7.80 | 0.00 | 0.00% | 0.81 | 0 | 10 | 3.71 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 12.00 | 6.60 | 9.30 | 7.95 | 7.45 | 0.00 | 0.00% | 0.66 | 0 | 1 | 3.32 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 13.00 | 5.60 | 8.30 | 6.95 | 6.55 | 0.00 | 0.00% | 0.53 | 0 | 17 | 2.96 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 14.00 | 4.60 | 7.30 | 5.95 | 5.15 | 0.00 | 0.00% | 0.42 | 0 | 62 | 2.63 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:50 PM EST |
| 15.00 | 3.70 | 4.60 | 4.15 | 4.12 | -0.28 | -6.37% | 0.28 | 1 | 287 | 0.95 | 0.98 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 16.00 | 2.80 | 4.00 | 3.40 | 3.10 | 0.00 | 0.00% | 0.21 | 0 | 159 | 1.11 | 0.95 | 0.05 | -0.01 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 17.00 | 2.00 | 2.80 | 2.40 | 2.39 | +0.06 | +2.58% | 0.14 | 3 | 1,705 | 0.75 | 0.88 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 18.00 | 1.50 | 1.90 | 1.70 | 1.50 | +0.10 | +7.15% | 0.09 | 1 | 2,678 | 0.40 | 0.76 | 0.14 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 19.00 | 0.95 | 1.75 | 1.35 | 1.05 | +0.01 | +0.97% | 0.07 | 255 | 6,286 | 0.61 | 0.60 | 0.17 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 0.55 | 0.95 | 0.75 | 0.70 | +0.05 | +7.70% | 0.04 | 31 | 3,464 | 0.45 | 0.44 | 0.16 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 21.00 | 0.30 | 0.65 | 0.48 | 0.43 | +0.15 | +53.58% | 0.02 | 6 | 4,802 | 0.56 | 0.30 | 0.13 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 22.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2,279 | 0.54 | 0.21 | 0.10 | -0.02 | 4/22/2026 | 4/24/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.11 | +0.01 | +10.00% | 0.00 | 1 | 632 | 0.58 | 0.13 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,758 | 0.73 | 0.08 | 0.05 | -0.01 | 4/20/2026 | 4/24/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 571 | 1.01 | 0.04 | 0.03 | -0.01 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.20 | % | 0.00 | 2 | 69 | 1.11 | 0.02 | 0.02 | 0.00 | 4/24/2026 | 4/24/2026 3:59:50 PM EST | |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 79 | 1.48 | 0.01 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 29.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 496 | 1.44 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM 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 | 5.18 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 4.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 30 | 2.77 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/24/2026 3:59:50 PM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 134 | 2.45 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 10,079 | 1.08 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 106 | 1.90 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 353 | 1.65 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,966 | 0.63 | -0.02 | 0.02 | 0.00 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 16.00 | 0.05 | 0.25 | 0.15 | 0.05 | -0.04 | -44.45% | 0.01 | 4 | 8,231 | 0.55 | -0.05 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.01 | 25 | 4,247 | 0.63 | -0.12 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 18.00 | 0.15 | 0.50 | 0.33 | 0.35 | 0.00 | 0.00% | 0.02 | 219 | 3,081 | 0.47 | -0.24 | 0.14 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 19.00 | 0.40 | 0.95 | 0.68 | 0.70 | -0.21 | -23.08% | 0.04 | 3 | 1,349 | 0.48 | -0.40 | 0.17 | -0.02 | 4/24/2026 | 4/24/2026 3:59:50 PM EST |
| 20.00 | 0.95 | 1.95 | 1.45 | 1.45 | 0.00 | 0.00% | 0.07 | 0 | 1,029 | 0.61 | -0.56 | 0.16 | -0.02 | 4/23/2026 | 4/24/2026 3:59:50 PM EST |
| 21.00 | 1.60 | 3.60 | 2.60 | 2.70 | 0.00 | 0.00% | 0.12 | 0 | 153 | 1.41 | -0.70 | 0.13 | -0.02 | 4/2/2026 | 4/24/2026 3:59:50 PM EST |
| 22.00 | 1.70 | 4.20 | 2.95 | % | 0.13 | 0 | 147 | 1.36 | -0.79 | 0.10 | -0.02 | 4/24/2026 3:59:50 PM EST | |||
| 23.00 | 3.20 | 4.50 | 3.85 | 4.78 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.10 | -0.87 | 0.07 | -0.01 | 4/8/2026 | 4/24/2026 3:59:50 PM EST |
| 24.00 | 4.20 | 5.40 | 4.80 | % | 0.20 | 0 | 0 | 1.17 | -0.92 | 0.05 | -0.01 | 4/24/2026 3:59:50 PM EST | |||
| 25.00 | 5.00 | 6.50 | 5.75 | 5.86 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.35 | -0.96 | 0.03 | -0.01 | 4/17/2026 | 4/24/2026 3:59:50 PM EST |
| 26.00 | 6.00 | 7.40 | 6.70 | % | 0.26 | 0 | 0 | 1.39 | -0.98 | 0.02 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 27.00 | 6.70 | 8.40 | 7.55 | % | 0.28 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 28.00 | 7.50 | 9.40 | 8.45 | % | 0.30 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 29.00 | 9.00 | 10.50 | 9.75 | % | 0.34 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST | |||
| 30.00 | 10.00 | 11.50 | 10.75 | % | 0.36 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:50 PM EST |