Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $18.26 as of 12/25/2025 9:59:13 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 | 8.70 | 11.10 | 9.90 | % | 1.10 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 7.70 | 10.10 | 8.90 | % | 0.89 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 11.00 | 6.70 | 9.10 | 7.90 | % | 0.72 | 0 | 0 | 1.84 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 5.80 | 8.20 | 7.00 | % | 0.58 | 0 | 0 | 1.90 | 0.99 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 13.00 | 4.90 | 6.80 | 5.85 | 5.55 | 0.00 | 0.00% | 0.45 | 0 | 10 | 1.47 | 0.98 | 0.02 | 0.00 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 14.00 | 4.00 | 5.90 | 4.95 | % | 0.35 | 0 | 0 | 1.33 | 0.95 | 0.03 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 3.10 | 4.30 | 3.70 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 50 | 0.87 | 0.89 | 0.06 | -0.01 | 12/24/2025 | 12/26/2025 3:59:55 PM EST |
| 16.00 | 2.30 | 4.10 | 3.20 | % | 0.20 | 0 | 0 | 1.04 | 0.80 | 0.08 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 17.00 | 1.25 | 3.40 | 2.33 | % | 0.14 | 0 | 0 | 0.90 | 0.70 | 0.11 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 18.00 | 0.90 | 1.55 | 1.23 | 1.76 | 0.00 | 0.00% | 0.07 | 0 | 405 | 0.38 | 0.57 | 0.13 | -0.01 | 12/22/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 1.05 | 1.10 | 1.08 | 1.10 | -0.05 | -4.35% | 0.06 | 2 | 110 | 0.48 | 0.44 | 0.13 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.75 | % | 0.04 | 2 | 0 | 0.47 | 0.32 | 0.12 | -0.01 | 12/26/2025 | 12/26/2025 3:59:55 PM EST | |
| 21.00 | 0.45 | 0.55 | 0.50 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.49 | 0.22 | 0.10 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 22.00 | 0.15 | 0.40 | 0.28 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.43 | 0.15 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.66 | 0.09 | 0.06 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 24.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.82 | 0.06 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.88 | 0.03 | 0.03 | 0.00 | 12/26/2025 3:59:55 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 | 1.84 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.25 | -0.01 | 0.01 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.08 | -0.02 | 0.02 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.92 | -0.05 | 0.03 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.70 | -0.11 | 0.06 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 16.00 | 0.20 | 0.60 | 0.40 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.45 | -0.20 | 0.08 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.50 | -0.30 | 0.11 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 18.00 | 1.20 | 1.25 | 1.23 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.48 | -0.43 | 0.13 | -0.01 | 12/19/2025 | 12/26/2025 3:59:55 PM EST |
| 19.00 | 0.95 | 1.80 | 1.38 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.34 | -0.56 | 0.13 | -0.01 | 12/23/2025 | 12/26/2025 3:59:55 PM EST |
| 20.00 | 1.70 | 3.10 | 2.40 | % | 0.12 | 0 | 0 | 0.74 | -0.68 | 0.12 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 21.00 | 3.00 | 3.40 | 3.20 | % | 0.15 | 0 | 0 | 0.47 | -0.78 | 0.10 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 22.00 | 3.40 | 4.60 | 4.00 | % | 0.18 | 0 | 0 | 0.75 | -0.85 | 0.08 | -0.01 | 12/26/2025 3:59:55 PM EST | |||
| 23.00 | 4.30 | 5.50 | 4.90 | % | 0.21 | 0 | 0 | 0.80 | -0.91 | 0.06 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 24.00 | 5.10 | 6.60 | 5.85 | % | 0.24 | 0 | 0 | 0.92 | -0.94 | 0.04 | 0.00 | 12/26/2025 3:59:55 PM EST | |||
| 25.00 | 6.10 | 7.60 | 6.85 | % | 0.27 | 0 | 0 | 0.99 | -0.97 | 0.03 | 0.00 | 12/26/2025 3:59:55 PM EST |