Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $9.10 as of 5/30/2025 6:06:16 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.00 | 9.10 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 2.00 | 6.00 | 8.10 | 7.61 | 0.00 | 0.00% | 0 | 3 | 9.21 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/30/2025 3:59:48 PM EST |
| 3.00 | 5.90 | 6.30 | % | 0 | 0 | 2.92 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.00 | 5.00 | 5.30 | % | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 4.00 | 4.20 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 6.00 | 2.95 | 3.20 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 7.00 | 1.60 | 2.30 | 5.70 | 0.00 | 0.00% | 0 | 5 | 0.99 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 5/30/2025 3:59:48 PM EST |
| 8.00 | 1.00 | 1.35 | 1.37 | 0.00 | 0.00% | 0 | 9 | 0.60 | 0.97 | 0.10 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 9.00 | 0.20 | 0.55 | 0.55 | 0.00 | 0.00% | 0 | 44 | 0.56 | 0.59 | 0.65 | -0.01 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 10.00 | 0.00 | 0.05 | 0.14 | 0.00 | 0.00% | 0 | 110 | 0.34 | 0.05 | 0.22 | 0.00 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 3,338 | 0.67 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/30/2025 3:59:48 PM EST |
| 12.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 465 | 0.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 1,587 | 0.90 | 0.00 | 0.00 | 0.00 | 5/13/2025 | 5/30/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 186 | 1.44 | 0.00 | 0.00 | 0.00 | 3/26/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.65 | 0.25 | 0.00 | 0.00% | 0 | 148 | 2.33 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.05 | 0.20 | 0.00 | 0.00% | 0 | 63 | 1.29 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.65 | 0.11 | 0.00 | 0.00% | 0 | 17 | 2.63 | 0.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.65 | % | 0 | 0 | 2.76 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 0.65 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 0.65 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 0.00 | 0.65 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 5/30/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.65 | % | 0 | 0 | 7.92 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 4.46 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 2.75 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 3 | 2.10 | 0.00 | 0.00 | 0.00 | 2/26/2025 | 5/30/2025 3:59:48 PM EST |
| 8.00 | 0.00 | 0.90 | 0.15 | 0.00 | 0.00% | 0 | 219 | 0.66 | -0.03 | 0.10 | 0.00 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 9.00 | 0.00 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 13 | 0.59 | -0.41 | 0.65 | -0.01 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 10.00 | 0.85 | 1.00 | 1.02 | 0.00 | 0.00% | 0 | 562 | 0.47 | -0.95 | 0.22 | 0.00 | 5/23/2025 | 5/30/2025 3:59:48 PM EST |
| 11.00 | 1.85 | 2.00 | 0.80 | 0.00 | 0.00% | 0 | 114 | 0.63 | -1.00 | 0.00 | 0.00 | 5/1/2025 | 5/30/2025 3:59:48 PM EST |
| 12.00 | 2.70 | 3.00 | 3.10 | 0.00 | 0.00% | 0 | 0 | 0.83 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/30/2025 3:59:48 PM EST |
| 13.00 | 3.70 | 4.00 | 2.57 | 0.00 | 0.00% | 0 | 0 | 1.13 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 5/30/2025 3:59:48 PM EST |
| 14.00 | 4.70 | 5.00 | 2.40 | 0.00 | 0.00% | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 2/3/2025 | 5/30/2025 3:59:48 PM EST |
| 15.00 | 5.70 | 6.00 | 4.73 | 0.00 | 0.00% | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 1/6/2025 | 5/30/2025 3:59:48 PM EST |
| 16.00 | 6.70 | 7.10 | % | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.00 | 7.80 | 8.00 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 18.00 | 8.70 | 9.10 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 19.00 | 9.80 | 10.00 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 10.70 | 11.00 | % | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 15.70 | 16.00 | % | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |