Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $11.66 as of 9/8/2025 2:53:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.80 | 10.50 | 8.65 | % | 2.88 | 0 | 0 | 7.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 4.00 | 7.40 | 7.80 | 7.60 | % | 1.90 | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 5.00 | 6.50 | 6.90 | 6.70 | % | 1.34 | 0 | 0 | 2.17 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 6.00 | 5.40 | 5.90 | 5.65 | % | 0.94 | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 7.00 | 4.50 | 4.90 | 4.70 | % | 0.67 | 0 | 0 | 1.42 | 1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 8.00 | 3.40 | 3.80 | 3.60 | 3.77 | 0.00 | 0.00% | 0.45 | 0 | 1 | 0.97 | 1.00 | 0.00 | 0.00 | 9/5/2025 | 9/8/2025 2:59:06 PM EST |
| 9.00 | 2.55 | 2.75 | 2.65 | 2.39 | 0.00 | 0.00% | 0.29 | 0 | 0 | 0.65 | 0.99 | 0.02 | 0.00 | 8/29/2025 | 9/8/2025 2:59:06 PM EST |
| 10.00 | 1.65 | 1.80 | 1.73 | 1.44 | 0.00 | 0.00% | 0.17 | 0 | 6 | 0.69 | 0.92 | 0.11 | 0.00 | 8/29/2025 | 9/8/2025 2:59:06 PM EST |
| 11.00 | 0.85 | 0.95 | 0.90 | 1.03 | 0.00 | 0.00% | 0.08 | 0 | 399 | 0.33 | 0.72 | 0.27 | -0.01 | 9/4/2025 | 9/8/2025 2:59:06 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.15 | -33.34% | 0.03 | 5 | 22 | 0.29 | 0.40 | 0.34 | -0.01 | 9/8/2025 | 9/8/2025 2:59:06 PM EST |
| 13.00 | 0.05 | 0.15 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 118 | 0.32 | 0.13 | 0.20 | 0.00 | 9/4/2025 | 9/8/2025 2:59:06 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.01 | 0.03 | 0.06 | 0.00 | 8/29/2025 | 9/8/2025 2:59:06 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.16 | 0.00 | 0.01 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.53 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.62 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.68 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.33 | -0.01 | 0.02 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 10.00 | 0.05 | 0.15 | 0.10 | % | 0.01 | 0 | 0 | 0.54 | -0.08 | 0.11 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 11.00 | 0.20 | 0.30 | 0.25 | % | 0.02 | 0 | 0 | 0.34 | -0.28 | 0.27 | -0.01 | 9/8/2025 2:59:06 PM EST | |||
| 12.00 | 0.60 | 0.70 | 0.65 | % | 0.05 | 0 | 0 | 0.32 | -0.60 | 0.34 | -0.01 | 9/8/2025 2:59:06 PM EST | |||
| 13.00 | 1.35 | 1.50 | 1.43 | % | 0.11 | 0 | 0 | 0.36 | -0.87 | 0.20 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 14.00 | 2.30 | 2.60 | 2.45 | % | 0.18 | 0 | 0 | 0.61 | -0.97 | 0.06 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 15.00 | 3.20 | 3.60 | 3.40 | % | 0.23 | 0 | 0 | 0.74 | -1.00 | 0.01 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 16.00 | 4.30 | 4.50 | 4.40 | % | 0.28 | 0 | 0 | 0.73 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 17.00 | 5.30 | 5.60 | 5.45 | % | 0.32 | 0 | 0 | 0.97 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 18.00 | 6.30 | 6.60 | 6.45 | % | 0.36 | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 19.00 | 7.20 | 7.50 | 7.35 | % | 0.39 | 0 | 0 | 1.00 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST | |||
| 20.00 | 8.20 | 8.60 | 8.40 | % | 0.42 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/8/2025 2:59:06 PM EST |