Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $9.58 as of 3/28/2024 3:04:15 PM EST
Calls
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 6.90 | 9.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
2.00 | 6.90 | 7.20 | % | 0 | 0 | 5.03 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
3.00 | 5.90 | 6.30 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
4.00 | 4.80 | 5.30 | % | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
5.00 | 3.90 | 4.20 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
6.00 | 2.90 | 3.30 | % | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
7.00 | 1.85 | 2.30 | % | 0 | 0 | 0.99 | 1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
8.00 | 0.85 | 1.30 | % | 0 | 0 | 1.00 | 0.98 | 0.09 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
9.00 | 0.25 | 0.35 | 1.02 | 0.00 | 0.00% | 0 | 18 | 0.27 | 0.63 | 0.60 | -0.01 | 3/14/2024 | 3/28/2024 1:58:42 PM EST |
10.00 | 0.00 | 0.05 | 0.05 | -0.08 | -61.54% | 1 | 40 | 0.40 | 0.11 | 0.30 | 0.00 | 3/28/2024 | 3/28/2024 1:58:42 PM EST |
11.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 598 | 0.74 | 0.00 | 0.02 | 0.00 | 3/26/2024 | 3/28/2024 1:58:42 PM EST |
12.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 134 | 0.71 | 0.00 | 0.00 | 0.00 | 3/12/2024 | 3/28/2024 1:58:42 PM EST |
13.00 | 0.00 | 0.65 | 0.05 | 0.00 | 0.00% | 0 | 16 | 1.88 | 0.00 | 0.00 | 0.00 | 3/7/2024 | 3/28/2024 1:58:42 PM EST |
14.00 | 0.00 | 0.30 | 0.08 | 0.00 | 0.00% | 0 | 1 | 1.57 | 0.00 | 0.00 | 0.00 | 3/6/2024 | 3/28/2024 1:58:42 PM EST |
15.00 | 0.00 | 0.65 | 0.04 | 0.00 | 0.00% | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 2/20/2024 | 3/28/2024 1:58:42 PM EST |
16.00 | 0.00 | 0.65 | % | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
17.00 | 0.00 | 0.65 | % | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST |
Puts
Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
---|---|---|---|---|---|---|---|---|---|---|---|---|---|
1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
2.00 | 0.00 | 0.75 | % | 0 | 0 | 7.74 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.64 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.69 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
8.00 | 0.00 | 0.10 | % | 0 | 0 | 1.50 | -0.02 | 0.09 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
9.00 | 0.15 | 0.25 | 0.25 | +0.15 | +150.00% | 1 | 1 | 0.29 | -0.37 | 0.60 | -0.01 | 3/28/2024 | 3/28/2024 1:58:42 PM EST |
10.00 | 0.90 | 1.80 | 0.60 | 0.00 | 0.00% | 0 | 142 | 0.36 | -0.89 | 0.30 | 0.00 | 3/26/2024 | 3/28/2024 1:58:42 PM EST |
11.00 | 1.70 | 2.05 | 1.35 | 0.00 | 0.00% | 0 | 0 | 0.69 | -1.00 | 0.02 | 0.00 | 2/26/2024 | 3/28/2024 1:58:42 PM EST |
12.00 | 2.70 | 3.20 | % | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
13.00 | 3.70 | 4.10 | % | 0 | 0 | 0.96 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
14.00 | 4.70 | 5.20 | % | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
15.00 | 5.70 | 6.10 | % | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
16.00 | 6.70 | 7.20 | % | 0 | 0 | 1.64 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST | |||
17.00 | 7.80 | 8.20 | % | 0 | 0 | 1.48 | -1.00 | 0.00 | 0.00 | 3/28/2024 1:58:42 PM EST |