Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $13.75 as of 10/27/2025 1:42:38 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 10.00 | 13.70 | 11.85 | % | 5.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 3.00 | 9.10 | 12.70 | 10.90 | % | 3.63 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 4.00 | 9.20 | 12.00 | 10.60 | % | 2.65 | 0 | 0 | 5.63 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 5.00 | 8.20 | 11.00 | 9.60 | % | 1.92 | 0 | 0 | 4.59 | 1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 6.00 | 6.60 | 9.30 | 7.95 | 3.80 | 0.00 | 0.00% | 1.32 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 6/9/2025 | 10/27/2025 12:59:06 PM EST |
| 7.00 | 5.60 | 8.90 | 7.25 | 4.50 | 0.00 | 0.00% | 1.04 | 0 | 14 | 3.20 | 1.00 | 0.00 | 0.00 | 2/28/2025 | 10/27/2025 12:59:06 PM EST |
| 8.00 | 4.70 | 7.30 | 6.00 | 4.90 | 0.00 | 0.00% | 0.75 | 0 | 43 | 2.25 | 1.00 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 12:59:06 PM EST |
| 9.00 | 3.70 | 6.30 | 5.00 | 4.10 | 0.00 | 0.00% | 0.56 | 0 | 164 | 1.93 | 0.98 | 0.01 | 0.00 | 10/16/2025 | 10/27/2025 12:59:06 PM EST |
| 10.00 | 2.85 | 5.30 | 4.08 | 3.30 | 0.00 | 0.00% | 0.41 | 0 | 72 | 1.63 | 0.95 | 0.03 | 0.00 | 10/17/2025 | 10/27/2025 12:59:06 PM EST |
| 11.00 | 3.00 | 3.40 | 3.20 | 2.10 | 0.00 | 0.00% | 0.29 | 0 | 290 | 0.56 | 0.89 | 0.06 | -0.01 | 10/13/2025 | 10/27/2025 12:59:06 PM EST |
| 12.00 | 1.10 | 2.90 | 2.00 | 2.38 | +0.08 | +3.48% | 0.17 | 1 | 9,112 | 0.88 | 0.80 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 13.00 | 1.45 | 1.70 | 1.58 | 1.65 | +0.04 | +2.49% | 0.12 | 22 | 1,120 | 0.50 | 0.68 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 14.00 | 0.95 | 1.10 | 1.03 | 1.04 | +0.04 | +4.00% | 0.07 | 57 | 972 | 0.52 | 0.54 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 15.00 | 0.50 | 0.70 | 0.60 | 0.67 | +0.04 | +6.35% | 0.04 | 235 | 242 | 0.52 | 0.40 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 16.00 | 0.30 | 0.45 | 0.38 | 0.43 | +0.03 | +7.50% | 0.02 | 8 | 148 | 0.50 | 0.28 | 0.12 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 17.00 | 0.15 | 0.30 | 0.23 | 0.25 | +0.01 | +4.17% | 0.01 | 60 | 434 | 0.51 | 0.19 | 0.10 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 18.00 | 0.10 | 0.25 | 0.18 | 0.15 | % | 0.01 | 10 | 0 | 0.53 | 0.13 | 0.07 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST | |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.09 | +900.00% | 0.01 | 20 | 9 | 0.71 | 0.04 | 0.03 | 0.00 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.44 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 5.48 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.83 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 2.40 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 10/27/2025 12:59:06 PM EST |
| 7.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.05 | 0 | 11 | 2.04 | 0.00 | 0.00 | 0.00 | 3/31/2025 | 10/27/2025 12:59:06 PM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.71 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.47 | -0.02 | 0.01 | 0.00 | 6/23/2025 | 10/27/2025 12:59:06 PM EST |
| 10.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 61 | 1.22 | -0.05 | 0.03 | 0.00 | 10/16/2025 | 10/27/2025 12:59:06 PM EST |
| 11.00 | 0.10 | 0.35 | 0.23 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.60 | -0.11 | 0.06 | -0.01 | 10/21/2025 | 10/27/2025 12:59:06 PM EST |
| 12.00 | 0.30 | 0.45 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 153 | 0.54 | -0.20 | 0.10 | -0.01 | 10/24/2025 | 10/27/2025 12:59:06 PM EST |
| 13.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.10 | -13.34% | 0.05 | 34 | 215 | 0.54 | -0.32 | 0.13 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 14.00 | 0.85 | 1.10 | 0.98 | 1.05 | -0.05 | -4.55% | 0.07 | 6 | 2 | 0.52 | -0.46 | 0.14 | -0.01 | 10/27/2025 | 10/27/2025 12:59:06 PM EST |
| 15.00 | 1.50 | 1.75 | 1.63 | 4.00 | 0.00 | 0.00% | 0.11 | 0 | 0 | 0.51 | -0.60 | 0.14 | -0.01 | 3/31/2025 | 10/27/2025 12:59:06 PM EST |
| 16.00 | 2.25 | 2.50 | 2.38 | % | 0.15 | 0 | 0 | 0.47 | -0.72 | 0.12 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 17.00 | 2.70 | 4.50 | 3.60 | % | 0.21 | 0 | 0 | 1.18 | -0.81 | 0.10 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 18.00 | 2.90 | 5.40 | 4.15 | % | 0.23 | 0 | 0 | 1.25 | -0.87 | 0.07 | -0.01 | 10/27/2025 12:59:06 PM EST | |||
| 20.00 | 4.80 | 7.30 | 6.05 | % | 0.30 | 0 | 0 | 1.40 | -0.96 | 0.03 | 0.00 | 10/27/2025 12:59:06 PM EST | |||
| 25.00 | 9.30 | 13.10 | 11.20 | % | 0.45 | 0 | 0 | 2.19 | -1.00 | 0.00 | 0.00 | 10/27/2025 12:59:06 PM EST |