Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $17.96 as of 11/26/2025 9:04:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 7.20 | 11.00 | 9.10 | % | 1.01 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 6.20 | 10.00 | 8.10 | % | 0.81 | 0 | 0 | 2.56 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 11.00 | 6.70 | 9.00 | 7.85 | 7.00 | % | 0.71 | 20 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 12.00 | 5.40 | 7.90 | 6.65 | % | 0.55 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 13.00 | 3.30 | 6.40 | 4.85 | % | 0.37 | 0 | 0 | 1.45 | 0.99 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 14.00 | 3.20 | 5.20 | 4.20 | 3.35 | 0.00 | 0.00% | 0.30 | 0 | 1 | 1.15 | 0.95 | 0.03 | 0.00 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 15.00 | 3.00 | 4.40 | 3.70 | 3.20 | +1.10 | +52.39% | 0.25 | 2 | 22 | 1.06 | 0.91 | 0.06 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 1.20 | 2.65 | 1.93 | 1.75 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.54 | 0.82 | 0.10 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 1.05 | 2.20 | 1.63 | 1.75 | +0.45 | +34.62% | 0.10 | 10 | 18 | 0.66 | 0.70 | 0.14 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 0.95 | 1.15 | 1.05 | 1.01 | +0.11 | +12.23% | 0.06 | 2 | 122 | 0.37 | 0.54 | 0.17 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 19.00 | 0.30 | 0.75 | 0.53 | 0.60 | +0.20 | +50.00% | 0.03 | 15 | 99 | 0.32 | 0.38 | 0.16 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST |
| 20.00 | 0.25 | 0.60 | 0.43 | 0.39 | % | 0.02 | 11 | 0 | 0.39 | 0.24 | 0.13 | -0.01 | 11/26/2025 | 11/26/2025 3:59:59 PM EST | |
| 21.00 | 0.10 | 0.30 | 0.20 | % | 0.01 | 0 | 0 | 0.37 | 0.14 | 0.10 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 22.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.73 | 0.07 | 0.06 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.81 | 0.04 | 0.03 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.89 | 0.02 | 0.02 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.96 | 0.01 | 0.01 | 0.00 | 11/26/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.68 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 13.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 1.11 | -0.01 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 14.00 | 0.05 | 0.10 | 0.08 | % | 0.01 | 0 | 0 | 0.44 | -0.05 | 0.03 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 15.00 | 0.10 | 0.25 | 0.18 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.43 | -0.09 | 0.06 | -0.01 | 11/21/2025 | 11/26/2025 3:59:59 PM EST |
| 16.00 | 0.25 | 0.40 | 0.33 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.41 | -0.18 | 0.10 | -0.01 | 11/24/2025 | 11/26/2025 3:59:59 PM EST |
| 17.00 | 0.50 | 0.70 | 0.60 | 0.78 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.40 | -0.30 | 0.14 | -0.01 | 11/25/2025 | 11/26/2025 3:59:59 PM EST |
| 18.00 | 0.55 | 1.10 | 0.83 | % | 0.05 | 0 | 0 | 0.32 | -0.46 | 0.17 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 19.00 | 1.15 | 2.00 | 1.58 | % | 0.08 | 0 | 0 | 0.36 | -0.62 | 0.16 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 20.00 | 1.45 | 3.00 | 2.23 | % | 0.11 | 0 | 0 | 0.75 | -0.76 | 0.13 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 21.00 | 2.05 | 4.40 | 3.23 | % | 0.15 | 0 | 0 | 0.94 | -0.86 | 0.10 | -0.01 | 11/26/2025 3:59:59 PM EST | |||
| 22.00 | 2.95 | 5.10 | 4.03 | % | 0.18 | 0 | 0 | 0.92 | -0.93 | 0.06 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 23.00 | 4.10 | 6.10 | 5.10 | % | 0.22 | 0 | 0 | 1.01 | -0.96 | 0.03 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 24.00 | 4.50 | 7.40 | 5.95 | % | 0.25 | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 11/26/2025 3:59:59 PM EST | |||
| 25.00 | 6.20 | 8.90 | 7.55 | % | 0.30 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 11/26/2025 3:59:59 PM EST |