Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $10.86 as of 8/12/2025 11:20:18 AM 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 | 7.20 | 10.90 | 9.05 | % | 4.53 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 3.00 | 7.90 | 8.70 | 8.30 | % | 2.77 | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 4.00 | 6.90 | 7.60 | 7.25 | % | 1.81 | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 5.00 | 6.00 | 6.40 | 6.20 | 7.75 | 0.00 | 0.00% | 1.24 | 0 | 3 | 2.01 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 8/12/2025 11:58:55 AM EST |
| 6.00 | 5.10 | 7.00 | 6.05 | % | 1.01 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 7.00 | 4.10 | 6.10 | 5.10 | % | 0.73 | 0 | 0 | 3.33 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 8.00 | 2.85 | 5.00 | 3.93 | 2.10 | 0.00 | 0.00% | 0.49 | 0 | 1 | 2.67 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 8/12/2025 11:58:55 AM EST |
| 9.00 | 2.00 | 2.45 | 2.23 | 1.34 | 0.00 | 0.00% | 0.25 | 0 | 13 | 0.78 | 0.97 | 0.05 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 10.00 | 1.25 | 1.40 | 1.33 | 1.09 | 0.00 | 0.00% | 0.13 | 0 | 4,166 | 0.37 | 0.84 | 0.18 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 11.00 | 0.50 | 0.60 | 0.55 | 0.50 | +0.02 | +4.17% | 0.05 | 2 | 219 | 0.32 | 0.58 | 0.34 | -0.01 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 12.00 | 0.10 | 0.20 | 0.15 | 0.20 | +0.01 | +5.27% | 0.01 | 5 | 207 | 0.29 | 0.24 | 0.30 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,030 | 0.41 | 0.06 | 0.12 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 150 | 0.45 | 0.01 | 0.02 | 0.00 | 4/17/2025 | 8/12/2025 11:58:55 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 27 | 1.29 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.75 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 25.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM 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 | 6.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 2.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.05 | 0 | 200 | 1.60 | 0.00 | 0.00 | 0.00 | 5/2/2025 | 8/12/2025 11:58:55 AM EST |
| 9.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 61 | 0.56 | -0.03 | 0.05 | 0.00 | 7/23/2025 | 8/12/2025 11:58:55 AM EST |
| 10.00 | 0.10 | 0.15 | 0.13 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 401 | 0.38 | -0.16 | 0.18 | -0.01 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 11.00 | 0.30 | 0.40 | 0.35 | 0.48 | 0.00 | 0.00% | 0.03 | 0 | 585 | 0.30 | -0.42 | 0.34 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 12.00 | 0.95 | 1.00 | 0.98 | 1.82 | 0.00 | 0.00% | 0.08 | 0 | 146 | 0.32 | -0.76 | 0.30 | 0.00 | 7/30/2025 | 8/12/2025 11:58:55 AM EST |
| 13.00 | 1.80 | 3.40 | 2.60 | 2.07 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.55 | -0.94 | 0.12 | 0.00 | 3/28/2025 | 8/12/2025 11:58:55 AM EST |
| 14.00 | 2.80 | 5.10 | 3.95 | 2.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.23 | -0.99 | 0.02 | 0.00 | 3/31/2025 | 8/12/2025 11:58:55 AM EST |
| 15.00 | 3.70 | 4.00 | 3.85 | 5.21 | 0.00 | 0.00% | 0.26 | 0 | 0 | 0.77 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 4.70 | 6.40 | 5.55 | % | 0.35 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 17.00 | 5.80 | 7.40 | 6.60 | % | 0.39 | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 6.80 | 8.20 | 7.50 | % | 0.42 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.00 | 7.70 | 9.80 | 8.75 | % | 0.46 | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 20.00 | 8.70 | 10.60 | 9.65 | % | 0.48 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 25.00 | 13.70 | 15.60 | 14.65 | % | 0.59 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |