Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $38.54 as of 8/24/2026 7:00:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 11.20 | 13.90 | 12.55 | % | 0.50 | 0 | 0 | 1.29 | 0.92 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 7.60 | 9.70 | 8.65 | % | 0.29 | 0 | 0 | 0.77 | 0.80 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 31.00 | 7.00 | 8.80 | 7.90 | % | 0.25 | 0 | 0 | 0.78 | 0.77 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 32.00 | 6.70 | 7.70 | 7.20 | % | 0.23 | 0 | 0 | 0.78 | 0.74 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 6.20 | 7.50 | 6.85 | % | 0.21 | 0 | 0 | 0.83 | 0.71 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 34.00 | 5.40 | 6.50 | 5.95 | % | 0.18 | 0 | 0 | 0.77 | 0.68 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 35.00 | 5.10 | 6.00 | 5.55 | % | 0.16 | 0 | 0 | 0.79 | 0.64 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 36.00 | 4.60 | 5.40 | 5.00 | % | 0.14 | 0 | 0 | 0.79 | 0.61 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 37.00 | 4.20 | 4.90 | 4.55 | 4.60 | -1.00 | -17.86% | 0.12 | 6 | 0 | 0.79 | 0.57 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 38.00 | 3.70 | 4.60 | 4.15 | 4.10 | -1.40 | -25.46% | 0.11 | 8 | 1 | 0.79 | 0.54 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 39.00 | 3.30 | 4.40 | 3.85 | % | 0.10 | 0 | 0 | 0.81 | 0.50 | 0.04 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 40.00 | 3.00 | 3.70 | 3.35 | 3.50 | % | 0.08 | 44 | 0 | 0.79 | 0.47 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 41.00 | 2.65 | 3.40 | 3.03 | % | 0.07 | 0 | 0 | 0.79 | 0.44 | 0.04 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 42.00 | 2.35 | 3.20 | 2.78 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.80 | 0.40 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 43.00 | 2.10 | 2.90 | 2.50 | 2.55 | % | 0.06 | 2 | 0 | 0.80 | 0.37 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 44.00 | 1.85 | 2.65 | 2.25 | % | 0.05 | 0 | 0 | 0.80 | 0.35 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 1.85 | 2.40 | 2.13 | 2.09 | -0.31 | -12.92% | 0.05 | 2 | 33 | 0.83 | 0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 46.00 | 1.35 | 2.25 | 1.80 | 2.10 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.79 | 0.30 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 47.00 | 1.35 | 1.85 | 1.60 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.79 | 0.27 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 48.00 | 1.05 | 1.95 | 1.50 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.81 | 0.25 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 49.00 | 1.10 | 1.75 | 1.43 | 1.20 | -0.35 | -22.59% | 0.03 | 1 | 7 | 0.83 | 0.23 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 50.00 | 0.95 | 1.30 | 1.13 | 1.20 | % | 0.02 | 4 | 0 | 0.79 | 0.22 | 0.03 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 55.00 | 0.50 | 1.00 | 0.75 | 0.70 | % | 0.01 | 59 | 0 | 0.83 | 0.15 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.25 | 0.90 | 0.58 | % | 0.02 | 0 | 0 | 0.86 | -0.08 | 0.01 | -0.02 | 8/24/2026 3:59:51 PM EST | |||
| 30.00 | 1.10 | 1.60 | 1.35 | 1.35 | % | 0.05 | 4 | 0 | 0.78 | -0.20 | 0.02 | -0.03 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 31.00 | 1.45 | 2.00 | 1.73 | 1.60 | % | 0.06 | 15 | 0 | 0.80 | -0.23 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 32.00 | 1.80 | 2.25 | 2.03 | % | 0.06 | 0 | 0 | 0.79 | -0.26 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 33.00 | 2.15 | 2.85 | 2.50 | 2.60 | % | 0.08 | 3 | 0 | 0.81 | -0.29 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 34.00 | 2.55 | 3.10 | 2.83 | 2.80 | % | 0.08 | 5 | 0 | 0.79 | -0.32 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 35.00 | 2.65 | 3.70 | 3.18 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.77 | -0.36 | 0.03 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 36.00 | 3.50 | 4.10 | 3.80 | 3.79 | % | 0.11 | 1 | 0 | 0.80 | -0.39 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 37.00 | 3.90 | 4.90 | 4.40 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.81 | -0.43 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 38.00 | 4.10 | 5.40 | 4.75 | 4.95 | +0.50 | +11.24% | 0.12 | 3 | 4 | 0.77 | -0.46 | 0.04 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 39.00 | 5.00 | 6.10 | 5.55 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.81 | -0.50 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 40.00 | 5.60 | 6.40 | 6.00 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.77 | -0.53 | 0.04 | -0.04 | 8/21/2026 | 8/24/2026 3:59:51 PM EST |
| 41.00 | 6.20 | 7.10 | 6.65 | 5.70 | 0.00 | 0.00% | 0.16 | 0 | 4 | 0.77 | -0.56 | 0.04 | -0.04 | 8/20/2026 | 8/24/2026 3:59:51 PM EST |
| 42.00 | 7.00 | 8.20 | 7.60 | 7.46 | +0.71 | +10.52% | 0.18 | 6 | 6 | 0.82 | -0.60 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST |
| 43.00 | 7.20 | 9.10 | 8.15 | 8.07 | % | 0.19 | 1 | 0 | 0.78 | -0.63 | 0.03 | -0.04 | 8/24/2026 | 8/24/2026 3:59:51 PM EST | |
| 44.00 | 8.30 | 9.70 | 9.00 | % | 0.20 | 0 | 0 | 0.80 | -0.65 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 45.00 | 8.70 | 10.10 | 9.40 | % | 0.21 | 0 | 0 | 0.72 | -0.68 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 46.00 | 9.90 | 11.20 | 10.55 | % | 0.23 | 0 | 0 | 0.80 | -0.70 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 47.00 | 10.20 | 12.40 | 11.30 | % | 0.24 | 0 | 0 | 0.76 | -0.73 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 48.00 | 11.50 | 13.10 | 12.30 | % | 0.26 | 0 | 0 | 0.82 | -0.75 | 0.03 | -0.04 | 8/24/2026 3:59:51 PM EST | |||
| 49.00 | 12.40 | 14.00 | 13.20 | % | 0.27 | 0 | 0 | 0.82 | -0.77 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 50.00 | 12.70 | 14.30 | 13.50 | % | 0.27 | 0 | 0 | 0.91 | -0.78 | 0.03 | -0.03 | 8/24/2026 3:59:51 PM EST | |||
| 55.00 | 17.70 | 19.50 | 18.60 | % | 0.34 | 0 | 0 | 1.12 | -0.85 | 0.02 | -0.03 | 8/24/2026 3:59:51 PM EST |