Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $37.40 as of 9/11/2026 3:36:30 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 19.60 | 22.60 | 21.10 | % | 1.17 | 0 | 0 | 2.28 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 19.00 | 18.10 | 21.70 | 19.90 | % | 1.05 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 20.00 | 17.20 | 20.70 | 18.95 | % | 0.95 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 21.00 | 16.20 | 19.60 | 17.90 | % | 0.85 | 0 | 0 | 1.94 | 1.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 22.00 | 15.20 | 18.90 | 17.05 | % | 0.78 | 0 | 0 | 2.14 | 1.00 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 23.00 | 14.10 | 17.70 | 15.90 | % | 0.69 | 0 | 0 | 1.71 | 0.99 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 24.00 | 13.20 | 16.70 | 14.95 | % | 0.62 | 0 | 0 | 1.81 | 0.99 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 25.00 | 12.20 | 15.20 | 13.70 | 13.20 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.50 | 0.98 | 0.00 | -0.01 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 26.00 | 11.30 | 14.60 | 12.95 | 11.83 | 0.00 | 0.00% | 0.50 | 0 | 7 | 1.56 | 0.98 | 0.01 | -0.01 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 27.00 | 10.40 | 13.60 | 12.00 | % | 0.44 | 0 | 0 | 1.45 | 0.96 | 0.01 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 28.00 | 9.60 | 12.60 | 11.10 | % | 0.40 | 0 | 0 | 1.35 | 0.95 | 0.01 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 29.00 | 9.60 | 11.30 | 10.45 | 10.15 | +2.10 | +26.09% | 0.36 | 2 | 4 | 1.15 | 0.93 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 30.00 | 8.10 | 10.50 | 9.30 | % | 0.31 | 0 | 0 | 1.13 | 0.91 | 0.02 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 31.00 | 8.10 | 9.60 | 8.85 | % | 0.29 | 0 | 0 | 0.75 | 0.88 | 0.02 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 32.00 | 7.20 | 8.80 | 8.00 | 7.05 | 0.00 | 0.00% | 0.25 | 0 | 2 | 0.74 | 0.85 | 0.03 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 33.00 | 5.80 | 7.80 | 6.80 | % | 0.21 | 0 | 0 | 0.94 | 0.81 | 0.03 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 34.00 | 5.10 | 7.20 | 6.15 | 5.25 | 0.00 | 0.00% | 0.18 | 0 | 12 | 0.62 | 0.78 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 35.00 | 5.20 | 6.50 | 5.85 | 5.10 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.76 | 0.73 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 36.00 | 4.40 | 5.60 | 5.00 | 4.50 | 0.00 | 0.00% | 0.14 | 0 | 8 | 0.70 | 0.69 | 0.04 | -0.05 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 37.00 | 4.00 | 5.10 | 4.55 | 4.80 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.73 | 0.64 | 0.05 | -0.05 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 38.00 | 3.50 | 4.50 | 4.00 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 17 | 0.73 | 0.59 | 0.05 | -0.05 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 39.00 | 3.00 | 3.80 | 3.40 | 3.30 | -0.50 | -13.16% | 0.09 | 1 | 51 | 0.70 | 0.55 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 40.00 | 2.55 | 2.90 | 2.73 | 2.82 | +0.42 | +17.50% | 0.07 | 5,031 | 847 | 0.65 | 0.50 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 41.00 | 2.05 | 2.70 | 2.38 | 2.40 | +0.16 | +7.15% | 0.06 | 25 | 113 | 0.66 | 0.45 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 42.00 | 1.80 | 2.30 | 2.05 | 2.50 | +0.56 | +28.87% | 0.05 | 4 | 100 | 0.66 | 0.40 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 43.00 | 1.55 | 2.10 | 1.83 | 2.20 | +0.61 | +38.37% | 0.04 | 15 | 25 | 0.68 | 0.36 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 44.00 | 1.30 | 1.80 | 1.55 | 1.70 | +0.40 | +30.77% | 0.04 | 11 | 9 | 0.68 | 0.32 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 45.00 | 0.85 | 1.50 | 1.18 | 1.35 | +0.17 | +14.41% | 0.03 | 96 | 180 | 0.64 | 0.28 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 46.00 | 0.90 | 1.55 | 1.23 | 1.55 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.71 | 0.25 | 0.04 | -0.04 | 9/9/2026 | 9/11/2026 3:59:58 PM EST |
| 47.00 | 0.70 | 1.10 | 0.90 | 1.01 | -0.25 | -19.85% | 0.02 | 51 | 51 | 0.67 | 0.22 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 48.00 | 0.55 | 1.20 | 0.88 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.70 | 0.19 | 0.03 | -0.03 | 9/8/2026 | 9/11/2026 3:59:58 PM EST |
| 49.00 | 0.40 | 0.90 | 0.65 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 18 | 0.67 | 0.17 | 0.03 | -0.03 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 50.00 | 0.60 | 0.65 | 0.63 | 0.65 | +0.10 | +18.19% | 0.01 | 37 | 644 | 0.71 | 0.15 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 55.00 | 0.15 | 0.65 | 0.40 | 0.30 | -0.01 | -3.23% | 0.01 | 35 | 77 | 0.76 | 0.08 | 0.02 | -0.02 | 9/11/2026 | 9/11/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.56 | 0.00 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.47 | -0.01 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 0.80 | 0.40 | % | 0.02 | 0 | 0 | 1.37 | -0.01 | 0.00 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 0.80 | 0.40 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | -0.02 | 0.00 | -0.01 | 9/1/2026 | 9/11/2026 3:59:58 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.17 | -0.02 | 0.01 | -0.01 | 9/11/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.02 | -0.04 | 0.01 | -0.02 | 9/11/2026 3:59:58 PM EST | |||
| 28.00 | 0.05 | 0.40 | 0.23 | 0.23 | % | 0.01 | 2 | 0 | 0.69 | -0.05 | 0.01 | -0.02 | 9/11/2026 | 9/11/2026 3:59:58 PM EST | |
| 29.00 | 0.05 | 0.70 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.70 | -0.07 | 0.02 | -0.02 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 30.00 | 0.30 | 0.55 | 0.43 | 0.46 | -0.02 | -4.17% | 0.01 | 10 | 28 | 0.71 | -0.09 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 31.00 | 0.30 | 0.80 | 0.55 | 0.57 | -0.25 | -30.49% | 0.02 | 50 | 44 | 0.69 | -0.12 | 0.02 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 32.00 | 0.50 | 0.95 | 0.73 | 0.80 | -0.25 | -23.81% | 0.02 | 1 | 11 | 0.69 | -0.15 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 33.00 | 0.75 | 1.30 | 1.03 | 0.97 | -0.03 | -3.00% | 0.03 | 2 | 15 | 0.72 | -0.19 | 0.03 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 34.00 | 1.10 | 1.40 | 1.25 | 1.30 | -0.40 | -23.53% | 0.04 | 25 | 42 | 0.70 | -0.22 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 35.00 | 1.35 | 1.90 | 1.63 | 1.55 | -0.45 | -22.50% | 0.05 | 6 | 110 | 0.72 | -0.27 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 36.00 | 1.55 | 2.05 | 1.80 | 1.83 | -0.07 | -3.69% | 0.05 | 5 | 31 | 0.67 | -0.31 | 0.04 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 37.00 | 2.15 | 2.60 | 2.38 | 2.30 | -0.08 | -3.37% | 0.06 | 58 | 53 | 0.71 | -0.36 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 38.00 | 2.55 | 3.10 | 2.83 | 2.70 | -0.80 | -22.86% | 0.07 | 5 | 20 | 0.70 | -0.41 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 39.00 | 3.00 | 3.60 | 3.30 | 3.20 | -0.90 | -21.96% | 0.08 | 5 | 17 | 0.69 | -0.45 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 40.00 | 3.60 | 4.00 | 3.80 | 3.95 | -0.75 | -15.96% | 0.10 | 5 | 57 | 0.68 | -0.50 | 0.05 | -0.05 | 9/11/2026 | 9/11/2026 3:59:58 PM EST |
| 41.00 | 4.00 | 4.80 | 4.40 | 5.50 | 0.00 | 0.00% | 0.11 | 0 | 5 | 0.68 | -0.55 | 0.05 | -0.05 | 8/27/2026 | 9/11/2026 3:59:58 PM EST |
| 42.00 | 4.30 | 6.00 | 5.15 | 8.68 | 0.00 | 0.00% | 0.12 | 0 | 2 | 0.70 | -0.60 | 0.05 | -0.05 | 9/2/2026 | 9/11/2026 3:59:58 PM EST |
| 43.00 | 5.20 | 6.20 | 5.70 | 9.02 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.67 | -0.64 | 0.05 | -0.05 | 9/4/2026 | 9/11/2026 3:59:58 PM EST |
| 44.00 | 6.10 | 7.00 | 6.55 | 7.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.69 | -0.68 | 0.04 | -0.04 | 9/10/2026 | 9/11/2026 3:59:58 PM EST |
| 45.00 | 6.60 | 7.80 | 7.20 | 10.81 | 0.00 | 0.00% | 0.16 | 0 | 5 | 0.65 | -0.72 | 0.04 | -0.04 | 9/4/2026 | 9/11/2026 3:59:58 PM EST |
| 46.00 | 7.30 | 8.70 | 8.00 | % | 0.17 | 0 | 0 | 0.62 | -0.75 | 0.04 | -0.04 | 9/11/2026 3:59:58 PM EST | |||
| 47.00 | 8.40 | 9.40 | 8.90 | 9.00 | % | 0.19 | 1 | 0 | 0.66 | -0.78 | 0.04 | -0.04 | 9/11/2026 | 9/11/2026 3:59:58 PM EST | |
| 48.00 | 9.10 | 10.40 | 9.75 | % | 0.20 | 0 | 0 | 0.86 | -0.81 | 0.03 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 49.00 | 9.60 | 11.90 | 10.75 | 11.00 | % | 0.22 | 1 | 0 | 1.03 | -0.83 | 0.03 | -0.03 | 9/11/2026 | 9/11/2026 3:59:58 PM EST | |
| 50.00 | 10.70 | 12.20 | 11.45 | % | 0.23 | 0 | 0 | 0.89 | -0.85 | 0.03 | -0.03 | 9/11/2026 3:59:58 PM EST | |||
| 55.00 | 15.40 | 16.90 | 16.15 | % | 0.29 | 0 | 0 | 0.99 | -0.92 | 0.02 | -0.02 | 9/11/2026 3:59:58 PM EST |