Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $14.00 as of 10/28/2025 9:06:14 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 | 9.20 | 11.10 | 10.15 | % | 2.54 | 0 | 0 | 5.45 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.00 | 8.20 | 9.90 | 9.05 | % | 1.81 | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.00 | 7.20 | 8.90 | 8.05 | % | 1.34 | 0 | 0 | 3.47 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 7.00 | 6.20 | 8.10 | 7.15 | % | 1.02 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 8.00 | 4.70 | 7.40 | 6.05 | 5.84 | 0.00 | 0.00% | 0.76 | 0 | 1 | 3.42 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 9.00 | 4.40 | 6.50 | 5.45 | % | 0.61 | 0 | 0 | 1.98 | 0.99 | 0.01 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 10.00 | 2.75 | 5.50 | 4.13 | % | 0.41 | 0 | 0 | 1.75 | 0.95 | 0.03 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 11.00 | 1.85 | 4.50 | 3.18 | 2.20 | 0.00 | 0.00% | 0.29 | 0 | 6 | 1.99 | 0.90 | 0.06 | -0.01 | 10/15/2025 | 10/28/2025 3:59:50 PM EST |
| 12.00 | 1.75 | 2.85 | 2.30 | 2.20 | +0.16 | +7.85% | 0.19 | 5 | 159 | 0.68 | 0.81 | 0.10 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.00 | 1.40 | 1.60 | 1.50 | 1.47 | -0.03 | -2.00% | 0.12 | 1,374 | 3,995 | 0.62 | 0.70 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 0.90 | 1.00 | 0.95 | 0.95 | +0.05 | +5.56% | 0.07 | 1,662 | 1,568 | 0.65 | 0.54 | 0.17 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.04 | 250 | 6,084 | 0.60 | 0.37 | 0.17 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 16.00 | 0.20 | 0.60 | 0.40 | 0.27 | -0.08 | -22.86% | 0.03 | 11 | 16 | 0.72 | 0.25 | 0.13 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 17.00 | 0.10 | 0.25 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 265 | 0.66 | 0.16 | 0.10 | -0.01 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 18.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.97 | 0.09 | 0.07 | -0.01 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 19.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.32 | 0.04 | 0.04 | 0.00 | 10/24/2025 | 10/28/2025 3:59:50 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.62 | 0.02 | 0.02 | 0.00 | 10/27/2025 | 10/28/2025 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 4.21 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.57 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 3.04 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.58 | 0.00 | 0.00 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 2.19 | -0.01 | 0.01 | 0.00 | 10/6/2025 | 10/28/2025 3:59:50 PM EST |
| 10.00 | 0.00 | 0.30 | 0.15 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.28 | -0.05 | 0.03 | -0.01 | 10/23/2025 | 10/28/2025 3:59:50 PM EST |
| 11.00 | 0.05 | 0.75 | 0.40 | 0.20 | 0.00 | 0.00% | 0.04 | 0 | 17 | 1.06 | -0.10 | 0.06 | -0.01 | 10/27/2025 | 10/28/2025 3:59:50 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.27 | -0.08 | -22.86% | 0.02 | 11 | 786 | 0.71 | -0.19 | 0.10 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 13.00 | 0.45 | 0.60 | 0.53 | 0.50 | -0.03 | -5.66% | 0.04 | 3,149 | 699 | 0.69 | -0.30 | 0.14 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 14.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.10 | -10.00% | 0.06 | 504 | 80 | 0.61 | -0.46 | 0.17 | -0.02 | 10/28/2025 | 10/28/2025 3:59:50 PM EST |
| 15.00 | 1.25 | 1.95 | 1.60 | % | 0.11 | 0 | 0 | 0.68 | -0.63 | 0.17 | -0.02 | 10/28/2025 3:59:50 PM EST | |||
| 16.00 | 1.40 | 3.20 | 2.30 | % | 0.14 | 0 | 0 | 1.36 | -0.75 | 0.13 | -0.02 | 10/28/2025 3:59:50 PM EST | |||
| 17.00 | 2.60 | 3.80 | 3.20 | % | 0.19 | 0 | 0 | 1.25 | -0.84 | 0.10 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 18.00 | 3.50 | 4.70 | 4.10 | % | 0.23 | 0 | 0 | 1.33 | -0.91 | 0.07 | -0.01 | 10/28/2025 3:59:50 PM EST | |||
| 19.00 | 4.50 | 5.70 | 5.10 | % | 0.27 | 0 | 0 | 1.48 | -0.96 | 0.04 | 0.00 | 10/28/2025 3:59:50 PM EST | |||
| 20.00 | 5.30 | 6.80 | 6.05 | % | 0.30 | 0 | 0 | 1.70 | -0.98 | 0.02 | 0.00 | 10/28/2025 3:59:50 PM EST |