Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $12.77 as of 10/3/2025 3:32:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.40 | 9.90 | 9.15 | % | 2.29 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 7.40 | 8.70 | 8.05 | % | 1.61 | 0 | 0 | 3.38 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 6.00 | 6.50 | 8.00 | 7.25 | % | 1.21 | 0 | 0 | 2.71 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.00 | 5.40 | 6.70 | 6.05 | % | 0.86 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 8.00 | 4.70 | 5.90 | 5.30 | % | 0.66 | 0 | 0 | 2.09 | 1.00 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 9.00 | 3.50 | 4.80 | 4.15 | % | 0.46 | 0 | 0 | 1.75 | 0.98 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 2.55 | 3.50 | 3.03 | % | 0.30 | 0 | 0 | 1.37 | 0.91 | 0.06 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 11.00 | 2.00 | 2.10 | 2.05 | 2.10 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.52 | 0.82 | 0.11 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 12.00 | 1.30 | 1.40 | 1.35 | 1.46 | 0.00 | 0.00% | 0.11 | 0 | 155 | 0.51 | 0.67 | 0.16 | -0.01 | 10/1/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.75 | 0.85 | 0.80 | 0.80 | -0.05 | -5.89% | 0.06 | 1,581 | 4,844 | 0.48 | 0.49 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 0.40 | 0.50 | 0.45 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.48 | 0.32 | 0.17 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 0.15 | 0.25 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 29 | 66 | 0.45 | 0.18 | 0.13 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.51 | 0.10 | 0.08 | 0.00 | 9/29/2025 | 10/3/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 0.92 | 0.05 | 0.05 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.15 | 0.02 | 0.03 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.25 | 0.01 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.41 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.66 | 0.00 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.10 | -0.02 | 0.02 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.48 | -0.09 | 0.06 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 11.00 | 0.20 | 0.35 | 0.28 | % | 0.03 | 0 | 0 | 0.52 | -0.18 | 0.11 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 12.00 | 0.50 | 0.60 | 0.55 | 0.52 | -0.03 | -5.46% | 0.05 | 5 | 262 | 0.49 | -0.33 | 0.16 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 13.00 | 0.95 | 1.05 | 1.00 | 0.95 | -0.05 | -5.00% | 0.08 | 78 | 103 | 0.47 | -0.51 | 0.18 | -0.01 | 10/3/2025 | 10/3/2025 3:59:53 PM EST |
| 14.00 | 1.60 | 1.70 | 1.65 | 1.72 | 0.00 | 0.00% | 0.12 | 0 | 10 | 0.46 | -0.68 | 0.17 | -0.01 | 9/30/2025 | 10/3/2025 3:59:53 PM EST |
| 15.00 | 2.40 | 2.50 | 2.45 | % | 0.16 | 0 | 0 | 0.46 | -0.82 | 0.13 | -0.01 | 10/3/2025 3:59:53 PM EST | |||
| 16.00 | 2.95 | 3.40 | 3.18 | % | 0.20 | 0 | 0 | 0.71 | -0.90 | 0.08 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 17.00 | 4.00 | 4.40 | 4.20 | % | 0.25 | 0 | 0 | 0.64 | -0.95 | 0.05 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 18.00 | 5.00 | 5.60 | 5.30 | % | 0.29 | 0 | 0 | 0.91 | -0.98 | 0.03 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 19.00 | 6.00 | 6.50 | 6.25 | % | 0.33 | 0 | 0 | 1.08 | -0.99 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST | |||
| 20.00 | 7.00 | 7.40 | 7.20 | % | 0.36 | 0 | 0 | 0.88 | -1.00 | 0.01 | 0.00 | 10/3/2025 3:59:53 PM EST |