Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $13.98 as of 10/29/2025 9:25:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 8.90 | 12.10 | 10.50 | % | 2.62 | 0 | 0 | 8.60 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 5.00 | 7.90 | 11.10 | 9.50 | % | 1.90 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 6.00 | 6.90 | 10.10 | 8.50 | % | 1.42 | 0 | 0 | 5.91 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 7.00 | 5.90 | 8.50 | 7.20 | % | 1.03 | 0 | 0 | 4.19 | 1.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 8.00 | 4.90 | 8.20 | 6.55 | 5.84 | 0.00 | 0.00% | 0.82 | 0 | 1 | 4.48 | 1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 9.00 | 4.00 | 6.60 | 5.30 | % | 0.59 | 0 | 0 | 3.20 | 0.99 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 10.00 | 3.00 | 5.60 | 4.30 | % | 0.43 | 0 | 0 | 2.73 | 0.98 | 0.02 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 11.00 | 2.25 | 4.70 | 3.48 | 3.43 | +1.23 | +55.91% | 0.32 | 2 | 6 | 2.39 | 0.93 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 12.00 | 1.65 | 2.95 | 2.30 | 2.33 | +0.13 | +5.91% | 0.19 | 12 | 159 | 1.35 | 0.83 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 13.00 | 1.50 | 1.65 | 1.58 | 1.65 | +0.18 | +12.25% | 0.12 | 80 | 3,160 | 0.77 | 0.69 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 14.00 | 0.85 | 1.20 | 1.03 | 0.93 | -0.02 | -2.11% | 0.07 | 273 | 2,878 | 0.72 | 0.52 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 15.00 | 0.55 | 0.70 | 0.63 | 0.58 | +0.08 | +16.00% | 0.04 | 481 | 5,993 | 0.74 | 0.35 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 16.00 | 0.35 | 0.45 | 0.40 | 0.45 | +0.18 | +66.67% | 0.03 | 312 | 25 | 0.76 | 0.22 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.19 | +0.04 | +26.67% | 0.01 | 106 | 265 | 0.77 | 0.12 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 32 | 1 | 0.96 | 0.06 | 0.06 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 19.00 | 0.00 | 2.20 | 1.10 | 0.15 | 0.00 | 0.00% | 0.06 | 0 | 2 | 2.62 | 0.03 | 0.04 | 0.00 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 1.65 | 0.01 | 0.02 | 0.00 | 10/27/2025 | 10/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 5.15 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 7.06 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 6.00 | 0.00 | 2.15 | 1.08 | % | 0.18 | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 7.00 | 0.00 | 2.15 | 1.08 | % | 0.15 | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 0 | 1 | 3.84 | -0.01 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 3:59:49 PM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.06 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.57 | -0.02 | 0.02 | 0.00 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 11.00 | 0.00 | 0.40 | 0.20 | 0.44 | +0.24 | +120.00% | 0.02 | 5 | 17 | 1.15 | -0.07 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 12.00 | 0.15 | 0.55 | 0.35 | 0.26 | -0.01 | -3.71% | 0.03 | 23 | 779 | 0.83 | -0.17 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 13.00 | 0.20 | 1.00 | 0.60 | 0.46 | -0.04 | -8.00% | 0.05 | 5 | 3,690 | 0.73 | -0.31 | 0.15 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 14.00 | 0.85 | 1.00 | 0.93 | 0.95 | +0.05 | +5.56% | 0.07 | 211 | 584 | 0.71 | -0.48 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 15.00 | 0.65 | 2.40 | 1.53 | 1.40 | % | 0.10 | 63 | 0 | 1.30 | -0.65 | 0.17 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 16.00 | 1.65 | 2.80 | 2.23 | % | 0.14 | 0 | 0 | 1.09 | -0.78 | 0.14 | -0.02 | 10/29/2025 3:59:49 PM EST | |||
| 17.00 | 1.50 | 4.70 | 3.10 | 3.10 | % | 0.18 | 10 | 0 | 2.02 | -0.88 | 0.10 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST | |
| 18.00 | 2.35 | 5.70 | 4.03 | % | 0.22 | 0 | 0 | 2.13 | -0.94 | 0.06 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 19.00 | 3.50 | 6.10 | 4.80 | % | 0.25 | 0 | 0 | 1.84 | -0.97 | 0.04 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 20.00 | 4.50 | 7.10 | 5.80 | % | 0.29 | 0 | 0 | 1.98 | -0.99 | 0.02 | 0.00 | 10/29/2025 3:59:49 PM EST |