Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $9.82 as of 11/20/2024 8:50:53 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 8.00 | 9.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 7.00 | 8.50 | % | 0 | 0 | 6.57 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 6.00 | 7.50 | % | 0 | 0 | 4.84 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 4.40 | 7.20 | 3.71 | 0.00 | 0.00% | 0 | 10 | 2.09 | 1.00 | 0.00 | 0.00 | 5/13/2024 | 11/20/2024 4:00:02 PM EST |
| 5.00 | 3.40 | 6.30 | % | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 6.00 | 2.45 | 5.30 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 7.00 | 2.70 | 3.10 | 1.85 | 0.00 | 0.00% | 0 | 21 | 1.02 | 1.00 | 0.00 | 0.00 | 9/24/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 1.70 | 2.00 | 2.83 | 0.00 | 0.00% | 0 | 52 | 0.70 | 0.98 | 0.06 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 1.05 | 0.95 | 0.00 | 0.00% | 41 | 2,226 | 0.33 | 0.85 | 0.26 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.25 | 0.35 | 0.28 | -0.07 | -20.00% | 160 | 6,423 | 0.26 | 0.52 | 0.41 | -0.01 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.05 | 0.40 | 0.06 | +0.01 | +20.00% | 3 | 242 | 0.58 | 0.16 | 0.22 | 0.00 | 11/20/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 0.00 | 0.05 | 0.02 | 0.00 | 0.00% | 0 | 82 | 0.49 | 0.02 | 0.04 | 0.00 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.39 | 0.00 | 0.00% | 0 | 2 | 1.51 | 0.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1 | 1.84 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.75 | 0.37 | 0.00 | 0.00% | 0 | 2 | 1.98 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:02 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 | 11/20/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 6.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 4.96 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 3.87 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 40 | 3.08 | 0.00 | 0.00 | 0.00 | 6/27/2024 | 11/20/2024 4:00:02 PM EST |
| 6.00 | 0.00 | 0.75 | 0.11 | 0.00 | 0.00% | 0 | 20 | 2.46 | 0.00 | 0.00 | 0.00 | 8/22/2024 | 11/20/2024 4:00:02 PM EST |
| 7.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 32 | 1.94 | 0.00 | 0.00 | 0.00 | 10/3/2024 | 11/20/2024 4:00:02 PM EST |
| 8.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 47 | 0.62 | -0.02 | 0.06 | 0.00 | 11/1/2024 | 11/20/2024 4:00:02 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 112 | 0.47 | -0.15 | 0.26 | -0.01 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 10.00 | 0.40 | 0.55 | 0.50 | 0.00 | 0.00% | 0 | 163 | 0.41 | -0.48 | 0.41 | -0.01 | 11/18/2024 | 11/20/2024 4:00:02 PM EST |
| 11.00 | 0.40 | 1.90 | 1.30 | 0.00 | 0.00% | 0 | 20 | 0.42 | -0.84 | 0.22 | 0.00 | 11/19/2024 | 11/20/2024 4:00:02 PM EST |
| 12.00 | 1.90 | 2.25 | % | 0 | 0 | 0.51 | -0.98 | 0.04 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 13.00 | 2.85 | 3.30 | 3.11 | 0.00 | 0.00% | 0 | 0 | 0.92 | -1.00 | 0.01 | 0.00 | 11/15/2024 | 11/20/2024 4:00:02 PM EST |
| 14.00 | 4.10 | 4.30 | % | 0 | 0 | 1.07 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST | |||
| 15.00 | 3.90 | 6.30 | 7.30 | 0.00 | 0.00% | 0 | 2 | 1.21 | -1.00 | 0.00 | 0.00 | 7/25/2024 | 11/20/2024 4:00:02 PM EST |
| 16.00 | 4.80 | 7.50 | % | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:02 PM EST |