Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $11.60 as of 2/21/2025 9:42:54 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 6.70 | 8.90 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 5.80 | 7.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 4.80 | 6.90 | % | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 4.60 | 5.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 2.85 | 4.90 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 1.90 | 3.80 | % | 0 | 0 | 1.39 | 0.98 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 1.70 | 1.95 | % | 0 | 0 | 0.48 | 0.90 | 0.11 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.95 | 1.15 | % | 0 | 0 | 0.36 | 0.71 | 0.22 | -0.01 | 2/21/2025 3:59:57 PM EST | |||
| 12.00 | 0.40 | 0.50 | 0.60 | 0.00 | 0.00% | 0 | 5 | 0.33 | 0.45 | 0.28 | -0.01 | 2/20/2025 | 2/21/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.20 | % | 0 | 0 | 0.34 | 0.21 | 0.21 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 14.00 | 0.00 | 0.10 | % | 0 | 0 | 0.54 | 0.08 | 0.11 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 0.96 | 0.02 | 0.04 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.08 | 0.01 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.36 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | -0.02 | 0.03 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 0.67 | -0.10 | 0.11 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 11.00 | 0.25 | 0.35 | 0.30 | +0.05 | +20.00% | 131 | 150 | 0.34 | -0.29 | 0.22 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 12.00 | 0.70 | 0.80 | 0.65 | +0.05 | +8.34% | 79 | 77 | 0.35 | -0.55 | 0.28 | -0.01 | 2/21/2025 | 2/21/2025 3:59:57 PM EST |
| 13.00 | 0.50 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 2 | 0.40 | -0.79 | 0.21 | 0.00 | 2/19/2025 | 2/21/2025 3:59:57 PM EST |
| 14.00 | 1.40 | 2.50 | % | 0 | 0 | 0.45 | -0.92 | 0.11 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 15.00 | 2.50 | 3.50 | % | 0 | 0 | 0.61 | -0.98 | 0.04 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 16.00 | 4.30 | 4.50 | % | 0 | 0 | 0.71 | -0.99 | 0.01 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 17.00 | 4.50 | 5.50 | % | 0 | 0 | 0.80 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 18.00 | 6.30 | 6.90 | % | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 19.00 | 7.20 | 8.20 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST | |||
| 20.00 | 8.30 | 8.50 | % | 0 | 0 | 1.03 | -1.00 | 0.00 | 0.00 | 2/21/2025 3:59:57 PM EST |