Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $12.03 as of 9/12/2025 9:34:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 9.50 | 11.50 | 10.50 | % | 5.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 3.00 | 7.60 | 10.40 | 9.00 | % | 3.00 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 4.00 | 7.50 | 9.60 | 8.55 | % | 2.14 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 6.50 | 8.50 | 7.50 | 7.75 | 0.00 | 0.00% | 1.50 | 0 | 3 | 9.82 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 9/12/2025 3:59:55 PM EST |
| 6.00 | 5.80 | 6.90 | 6.35 | % | 1.06 | 0 | 0 | 6.96 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 7.00 | 5.00 | 6.00 | 5.50 | % | 0.79 | 0 | 0 | 5.26 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 8.00 | 4.00 | 5.10 | 4.55 | 2.10 | 0.00 | 0.00% | 0.57 | 0 | 1 | 2.71 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 2.90 | 3.30 | 3.10 | 1.34 | 0.00 | 0.00% | 0.34 | 0 | 13 | 3.96 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 2.00 | 2.10 | 2.05 | 2.15 | 0.00 | 0.00% | 0.20 | 0 | 3,087 | 0.95 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 1.00 | 1.15 | 1.08 | 1.17 | 0.00 | 0.00% | 0.10 | 0 | 232 | 0.69 | 0.96 | 0.13 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 0.20 | 0.30 | 0.25 | 0.15 | -0.20 | -57.15% | 0.02 | 2 | 219 | 0.34 | 0.54 | 0.71 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,044 | 0.60 | 0.04 | 0.17 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 151 | 0.93 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.59 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/12/2025 3:59:55 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 2.96 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 3.45 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.68 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 6.82 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 5.66 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 4.68 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 30 | 3.97 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/12/2025 3:59:55 PM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.04 | 0 | 61 | 3.31 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 9/12/2025 3:59:55 PM EST |
| 10.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 406 | 0.95 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/12/2025 3:59:55 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.06 | -60.00% | 0.00 | 100 | 589 | 0.55 | -0.04 | 0.13 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 12.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.33 | -56.90% | 0.02 | 2 | 146 | 0.33 | -0.46 | 0.71 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 13.00 | 0.80 | 1.05 | 0.93 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.59 | -0.96 | 0.17 | 0.00 | 9/8/2025 | 9/12/2025 3:59:55 PM EST |
| 14.00 | 1.90 | 2.20 | 2.05 | 2.95 | 0.00 | 0.00% | 0.15 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 9/12/2025 3:59:55 PM EST |
| 15.00 | 2.70 | 3.20 | 2.95 | 5.21 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 1/28/2025 | 9/12/2025 3:59:55 PM EST |
| 16.00 | 3.90 | 4.20 | 4.05 | % | 0.25 | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 4.90 | 5.20 | 5.05 | % | 0.30 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 5.90 | 6.20 | 6.05 | % | 0.34 | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 6.70 | 7.20 | 6.95 | % | 0.37 | 0 | 0 | 2.57 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 20.00 | 7.80 | 8.20 | 8.00 | % | 0.40 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 25.00 | 12.90 | 13.20 | 13.05 | % | 0.52 | 0 | 0 | 3.56 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |