Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $11.26 as of 3/31/2025 2:53:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 5.20 | 9.20 | % | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 5.00 | 5.70 | 7.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 2.70 | 6.20 | % | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 3.50 | 5.20 | % | 0 | 0 | 1.63 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 8.00 | 2.00 | 4.20 | % | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 9.00 | 1.35 | 3.00 | % | 0 | 0 | 0.88 | 1.00 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 10.00 | 1.10 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 0.71 | 0.91 | 0.17 | -0.01 | 3/12/2025 | 3/31/2025 2:59:05 PM EST |
| 11.00 | 0.45 | 0.55 | 0.49 | 0.00 | 0.00% | 0 | 18 | 0.36 | 0.60 | 0.43 | -0.01 | 3/28/2025 | 3/31/2025 2:59:05 PM EST |
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 16 | 0.37 | 0.18 | 0.32 | -0.01 | 3/26/2025 | 3/31/2025 2:59:05 PM EST |
| 13.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 158 | 0.61 | 0.02 | 0.06 | 0.00 | 3/24/2025 | 3/31/2025 2:59:05 PM EST |
| 14.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 16.00 | 0.00 | 0.60 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.00 | 0.00 | 0.75 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 18.00 | 0.00 | 0.75 | % | 0 | 0 | 2.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 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 | 5.46 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 3.64 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 4 | 2.41 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
| 8.00 | 0.00 | 0.60 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.88 | 0.00 | 0.01 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 54 | 0.61 | -0.09 | 0.17 | -0.01 | 3/21/2025 | 3/31/2025 2:59:05 PM EST |
| 11.00 | 0.20 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 421 | 0.38 | -0.40 | 0.43 | -0.01 | 3/27/2025 | 3/31/2025 2:59:05 PM EST |
| 12.00 | 0.80 | 1.05 | 0.85 | 0.00 | 0.00% | 0 | 162 | 0.42 | -0.82 | 0.32 | -0.01 | 3/20/2025 | 3/31/2025 2:59:05 PM EST |
| 13.00 | 1.65 | 2.00 | 1.77 | 0.00 | 0.00% | 0 | 0 | 0.66 | -0.98 | 0.06 | 0.00 | 2/26/2025 | 3/31/2025 2:59:05 PM EST |
| 14.00 | 0.90 | 3.70 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 15.00 | 2.65 | 5.90 | % | 0 | 0 | 0.91 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 16.00 | 4.00 | 6.90 | % | 0 | 0 | 1.06 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 17.00 | 4.80 | 5.90 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 18.00 | 6.20 | 9.00 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 19.00 | 5.60 | 8.30 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST | |||
| 20.00 | 7.90 | 8.90 | % | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:05 PM EST |