Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $10.17 as of 7/25/2025 1:23:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.50 | 10.00 | 9.25 | % | 9.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 2.00 | 7.90 | 8.30 | 8.10 | % | 4.05 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 3.00 | 6.90 | 7.60 | 7.25 | % | 2.42 | 0 | 0 | 5.17 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 4.00 | 5.90 | 6.30 | 6.10 | % | 1.52 | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 5.00 | 4.90 | 5.60 | 5.25 | % | 1.05 | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 6.00 | 3.90 | 4.60 | 4.25 | % | 0.71 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 7.00 | 2.85 | 3.40 | 3.13 | % | 0.45 | 0 | 0 | 1.66 | 0.99 | 0.01 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 8.00 | 2.00 | 2.40 | 2.20 | % | 0.28 | 0 | 0 | 1.22 | 0.95 | 0.07 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 9.00 | 1.25 | 1.35 | 1.30 | 1.27 | -0.18 | -12.42% | 0.14 | 2 | 2 | 0.64 | 0.81 | 0.19 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 10.00 | 0.55 | 0.65 | 0.60 | 0.70 | 0.00 | 0.00% | 0.06 | 0 | 4,174 | 0.57 | 0.56 | 0.29 | -0.01 | 7/24/2025 | 7/25/2025 12:43:54 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | 0.24 | -0.01 | -4.00% | 0.02 | 3 | 1,951 | 0.55 | 0.28 | 0.25 | -0.01 | 7/25/2025 | 7/25/2025 12:43:54 PM EST |
| 12.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 44 | 1.11 | 0.11 | 0.14 | -0.01 | 7/21/2025 | 7/25/2025 12:43:54 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.69 | 0.03 | 0.05 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 1.91 | 0.01 | 0.02 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.19 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 8.07 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.39 | -0.01 | 0.01 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 1.34 | -0.05 | 0.07 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 9.00 | 0.15 | 0.25 | 0.20 | % | 0.02 | 0 | 0 | 0.72 | -0.19 | 0.19 | -0.01 | 7/25/2025 12:43:54 PM EST | |||
| 10.00 | 0.45 | 0.55 | 0.50 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 571 | 0.57 | -0.44 | 0.29 | -0.01 | 7/23/2025 | 7/25/2025 12:43:54 PM EST |
| 11.00 | 1.05 | 1.15 | 1.10 | % | 0.10 | 0 | 0 | 0.50 | -0.72 | 0.25 | -0.01 | 7/25/2025 12:43:54 PM EST | |||
| 12.00 | 1.90 | 2.20 | 2.05 | 1.80 | 0.00 | 0.00% | 0.17 | 0 | 4 | 0.90 | -0.89 | 0.14 | -0.01 | 7/21/2025 | 7/25/2025 12:43:54 PM EST |
| 13.00 | 2.65 | 3.00 | 2.83 | % | 0.22 | 0 | 0 | 0.78 | -0.97 | 0.05 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 14.00 | 3.80 | 4.30 | 4.05 | % | 0.29 | 0 | 0 | 1.46 | -0.99 | 0.02 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 15.00 | 4.80 | 5.30 | 5.05 | % | 0.34 | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 16.00 | 5.80 | 6.00 | 5.90 | % | 0.37 | 0 | 0 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST | |||
| 17.00 | 6.80 | 7.20 | 7.00 | % | 0.41 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 7/25/2025 12:43:54 PM EST |