Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $11.26 as of 3/28/2025 9:17:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 7.20 | 9.30 | % | 0 | 0 | 4.46 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 6.10 | 8.30 | % | 0 | 0 | 3.53 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 6.00 | 7.10 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 5.20 | 6.30 | % | 0 | 0 | 1.16 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 3.20 | 5.20 | % | 0 | 0 | 1.09 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 3.30 | 4.20 | % | 0 | 0 | 1.19 | 0.98 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 2.35 | 2.50 | % | 0 | 0 | 0.50 | 0.92 | 0.07 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 1.50 | 1.65 | 1.65 | -0.55 | -25.00% | 8 | 8 | 0.47 | 0.80 | 0.15 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.85 | 0.95 | % | 0 | 0 | 0.45 | 0.60 | 0.22 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 0.35 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 39 | 0.40 | 0.38 | 0.22 | -0.01 | 3/24/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.43 | 0.19 | 0.17 | 0.00 | 3/21/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.30 | % | 0 | 0 | 0.45 | 0.08 | 0.09 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.10 | 0.03 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.22 | 0.01 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 2.64 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.40 | % | 0 | 0 | 0.70 | -0.02 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.15 | % | 0 | 0 | 0.58 | -0.08 | 0.07 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 10.00 | 0.15 | 0.30 | % | 0 | 0 | 0.51 | -0.20 | 0.15 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 11.00 | 0.50 | 0.60 | % | 0 | 0 | 0.43 | -0.40 | 0.22 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 12.00 | 1.05 | 1.15 | 1.17 | +0.22 | +23.16% | 2 | 29 | 0.42 | -0.62 | 0.22 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 1.80 | 1.90 | % | 0 | 0 | 0.40 | -0.81 | 0.17 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 14.00 | 2.70 | 2.95 | % | 0 | 0 | 0.48 | -0.92 | 0.09 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 3.60 | 3.90 | % | 0 | 0 | 0.70 | -0.97 | 0.05 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 16.00 | 4.50 | 6.00 | % | 0 | 0 | 0.80 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 17.00 | 5.60 | 5.80 | % | 0 | 0 | 0.76 | -1.00 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 18.00 | 5.50 | 8.00 | % | 0 | 0 | 0.84 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 19.00 | 6.50 | 8.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST |