Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $40.68 as of 9/27/2026 10:56:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 29.00 | 32.50 | 30.75 | % | 3.08 | 0 | 1 | 3.53 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 13.00 | 26.20 | 29.40 | 27.80 | % | 2.14 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 15.00 | 24.20 | 27.50 | 25.85 | 19.35 | 0.00 | 0.00% | 1.72 | 0 | 6 | 2.41 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/25/2026 3:59:53 PM EST |
| 17.00 | 22.40 | 25.50 | 23.95 | 20.00 | 0.00 | 0.00% | 1.41 | 0 | 38 | 2.14 | 1.00 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:53 PM EST |
| 18.00 | 21.00 | 24.60 | 22.80 | % | 1.27 | 0 | 0 | 2.19 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 19.00 | 20.10 | 23.70 | 21.90 | % | 1.15 | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 20.00 | 19.50 | 22.60 | 21.05 | 17.83 | 0.00 | 0.00% | 1.05 | 0 | 32 | 1.96 | 0.99 | 0.00 | 0.00 | 9/8/2026 | 9/25/2026 3:59:53 PM EST |
| 21.00 | 18.10 | 21.70 | 19.90 | % | 0.95 | 0 | 0 | 1.81 | 0.99 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 22.00 | 17.00 | 19.70 | 18.35 | 15.36 | 0.00 | 0.00% | 0.83 | 0 | 202 | 1.33 | 0.98 | 0.00 | 0.00 | 7/30/2026 | 9/25/2026 3:59:53 PM EST |
| 23.00 | 16.10 | 19.30 | 17.70 | % | 0.77 | 0 | 0 | 1.55 | 0.98 | 0.00 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 24.00 | 15.20 | 18.60 | 16.90 | 11.90 | 0.00 | 0.00% | 0.70 | 0 | 8 | 1.56 | 0.96 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 25.00 | 14.40 | 16.50 | 15.45 | 11.50 | 0.00 | 0.00% | 0.62 | 0 | 63 | 1.10 | 0.95 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 26.00 | 13.60 | 15.60 | 14.60 | 10.85 | 0.00 | 0.00% | 0.56 | 0 | 18 | 1.07 | 0.94 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 27.00 | 13.00 | 14.60 | 13.80 | 14.00 | +4.28 | +44.04% | 0.51 | 1 | 41 | 1.00 | 0.93 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 28.00 | 12.10 | 14.70 | 13.40 | 9.08 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.25 | 0.91 | 0.01 | -0.02 | 3/30/2026 | 9/25/2026 3:59:53 PM EST |
| 29.00 | 11.30 | 13.10 | 12.20 | 8.80 | 0.00 | 0.00% | 0.42 | 0 | 3 | 1.01 | 0.89 | 0.01 | -0.02 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 30.00 | 11.00 | 12.40 | 11.70 | 7.50 | 0.00 | 0.00% | 0.39 | 0 | 222 | 0.81 | 0.87 | 0.02 | -0.02 | 9/16/2026 | 9/25/2026 3:59:53 PM EST |
| 31.00 | 9.80 | 12.10 | 10.95 | 17.00 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.78 | 0.85 | 0.02 | -0.03 | 4/10/2026 | 9/25/2026 3:59:53 PM EST |
| 32.00 | 9.00 | 11.40 | 10.20 | 6.86 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.80 | 0.82 | 0.02 | -0.03 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 33.00 | 8.50 | 10.10 | 9.30 | 8.37 | +2.47 | +41.87% | 0.28 | 2 | 1 | 0.78 | 0.79 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 34.00 | 8.00 | 9.30 | 8.65 | 7.79 | +1.49 | +23.66% | 0.25 | 2 | 142 | 0.79 | 0.77 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 7.40 | 8.80 | 8.10 | 7.30 | +2.05 | +39.05% | 0.23 | 2 | 155 | 0.81 | 0.74 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 36.00 | 7.00 | 7.90 | 7.45 | 7.30 | +2.10 | +40.39% | 0.21 | 12 | 144 | 0.80 | 0.71 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 37.00 | 6.50 | 7.40 | 6.95 | 7.00 | +2.20 | +45.84% | 0.19 | 4 | 281 | 0.82 | 0.67 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 38.00 | 5.70 | 6.80 | 6.25 | 4.46 | +0.16 | +3.73% | 0.16 | 30 | 46 | 0.79 | 0.64 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 39.00 | 5.40 | 6.30 | 5.85 | 5.80 | +2.65 | +84.13% | 0.15 | 4 | 114 | 0.81 | 0.61 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 5.20 | 5.60 | 5.40 | 5.40 | +1.82 | +50.84% | 0.14 | 71 | 436 | 0.81 | 0.58 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 41.00 | 4.30 | 5.80 | 5.05 | 4.70 | +2.35 | +100.00% | 0.12 | 4 | 152 | 0.82 | 0.55 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 42.00 | 4.10 | 4.80 | 4.45 | 4.90 | +2.80 | +133.34% | 0.11 | 73 | 19 | 0.79 | 0.52 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 43.00 | 3.80 | 4.50 | 4.15 | 3.97 | +1.62 | +68.94% | 0.10 | 9 | 154 | 0.81 | 0.49 | 0.03 | -0.05 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 44.00 | 3.10 | 4.10 | 3.60 | 3.36 | +1.06 | +46.09% | 0.08 | 7 | 79 | 0.77 | 0.46 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 3.10 | 3.50 | 3.30 | 3.25 | +1.30 | +66.67% | 0.07 | 95 | 510 | 0.78 | 0.43 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 46.00 | 2.60 | 3.30 | 2.95 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 54 | 0.77 | 0.40 | 0.03 | -0.04 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 47.00 | 2.50 | 3.60 | 3.05 | 2.81 | +1.19 | +73.46% | 0.06 | 66 | 198 | 0.83 | 0.38 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 48.00 | 2.10 | 2.95 | 2.53 | 2.30 | +0.90 | +64.29% | 0.05 | 1 | 26 | 0.79 | 0.35 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 49.00 | 1.95 | 2.70 | 2.33 | 2.16 | +0.91 | +72.80% | 0.05 | 6 | 685 | 0.79 | 0.33 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 50.00 | 1.95 | 2.25 | 2.10 | 2.15 | +0.95 | +79.17% | 0.04 | 91 | 14,713 | 0.79 | 0.30 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 55.00 | 1.05 | 1.45 | 1.25 | 1.28 | +0.58 | +82.86% | 0.02 | 34 | 256 | 0.79 | 0.20 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 60.00 | 0.50 | 1.00 | 0.75 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 1,071 | 0.78 | 0.13 | 0.02 | -0.02 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 65.00 | 0.40 | 0.65 | 0.53 | 0.55 | +0.31 | +129.17% | 0.01 | 1 | 157 | 0.82 | 0.09 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 611 | 0.79 | 0.06 | 0.01 | -0.01 | 9/21/2026 | 9/25/2026 3:59:53 PM EST |
| 75.00 | 0.05 | 0.55 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 185 | 0.84 | 0.04 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.93 | 0.02 | 0.00 | -0.01 | 8/31/2026 | 9/25/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.35 | -77.78% | 0.00 | 3 | 307 | 0.96 | 0.01 | 0.00 | 0.00 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.31 | 0.01 | 0.00 | 0.00 | 8/14/2026 | 9/25/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.70 | 0.35 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 2.13 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/25/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 214 | 1.92 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/25/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 33 | 1.32 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/25/2026 3:59:53 PM EST |
| 18.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.29 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.07 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 159 | 1.15 | -0.01 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:53 PM EST |
| 21.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.11 | -0.01 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 22.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 27 | 0.83 | -0.02 | 0.00 | 0.00 | 9/23/2026 | 9/25/2026 3:59:53 PM EST |
| 23.00 | 0.00 | 0.50 | 0.25 | 0.13 | -0.44 | -77.20% | 0.01 | 10 | 10 | 1.07 | -0.02 | 0.00 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 24.00 | 0.05 | 0.50 | 0.28 | 0.30 | -0.05 | -14.29% | 0.01 | 1 | 86 | 0.82 | -0.04 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 25.00 | 0.10 | 0.55 | 0.33 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 869 | 0.82 | -0.05 | 0.01 | -0.01 | 9/22/2026 | 9/25/2026 3:59:53 PM EST |
| 26.00 | 0.20 | 0.55 | 0.38 | 0.50 | -0.23 | -31.51% | 0.01 | 1 | 377 | 0.81 | -0.06 | 0.01 | -0.01 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 27.00 | 0.25 | 0.60 | 0.43 | 0.50 | -0.25 | -33.34% | 0.02 | 2 | 289 | 0.78 | -0.07 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 28.00 | 0.50 | 0.70 | 0.60 | 0.65 | -0.33 | -33.68% | 0.02 | 15 | 115 | 0.80 | -0.09 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 29.00 | 0.60 | 1.05 | 0.83 | 0.85 | -0.45 | -34.62% | 0.03 | 2 | 74 | 0.82 | -0.11 | 0.01 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 30.00 | 0.85 | 1.25 | 1.05 | 0.95 | -0.55 | -36.67% | 0.04 | 445 | 105 | 0.83 | -0.13 | 0.02 | -0.02 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 31.00 | 0.95 | 1.40 | 1.18 | 1.26 | -1.68 | -57.15% | 0.04 | 107 | 419 | 0.80 | -0.15 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 32.00 | 1.25 | 1.80 | 1.53 | 1.75 | -0.33 | -15.87% | 0.05 | 6 | 413 | 0.82 | -0.18 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 33.00 | 1.40 | 1.85 | 1.63 | 1.75 | -0.70 | -28.58% | 0.05 | 44 | 56 | 0.78 | -0.21 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 34.00 | 1.85 | 2.20 | 2.03 | 2.05 | -0.84 | -29.07% | 0.06 | 10 | 376 | 0.80 | -0.23 | 0.02 | -0.03 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 35.00 | 1.90 | 2.60 | 2.25 | 2.39 | -0.87 | -26.69% | 0.06 | 3 | 106 | 0.77 | -0.26 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 36.00 | 2.40 | 2.85 | 2.63 | 2.74 | -1.76 | -39.12% | 0.07 | 109 | 830 | 0.77 | -0.29 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 37.00 | 2.90 | 3.60 | 3.25 | 3.20 | -2.15 | -40.19% | 0.09 | 8 | 50 | 0.81 | -0.33 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 38.00 | 3.30 | 3.70 | 3.50 | 4.00 | -2.00 | -33.34% | 0.09 | 1 | 193 | 0.77 | -0.36 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 39.00 | 3.70 | 4.50 | 4.10 | 7.65 | 0.00 | 0.00% | 0.11 | 0 | 91 | 0.79 | -0.39 | 0.03 | -0.04 | 9/15/2026 | 9/25/2026 3:59:53 PM EST |
| 40.00 | 4.40 | 4.90 | 4.65 | 4.40 | -2.50 | -36.24% | 0.12 | 11 | 674 | 0.80 | -0.42 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 41.00 | 4.90 | 5.80 | 5.35 | 5.20 | -2.40 | -31.58% | 0.13 | 2 | 588 | 0.82 | -0.45 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 42.00 | 5.30 | 6.50 | 5.90 | 10.06 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.81 | -0.48 | 0.03 | -0.05 | 9/15/2026 | 9/25/2026 3:59:53 PM EST |
| 43.00 | 5.60 | 7.10 | 6.35 | 8.60 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.79 | -0.51 | 0.03 | -0.05 | 8/19/2026 | 9/25/2026 3:59:53 PM EST |
| 44.00 | 6.70 | 7.50 | 7.10 | 10.74 | 0.00 | 0.00% | 0.16 | 0 | 27 | 0.81 | -0.54 | 0.03 | -0.04 | 8/24/2026 | 9/25/2026 3:59:53 PM EST |
| 45.00 | 7.10 | 8.50 | 7.80 | 8.38 | -1.62 | -16.20% | 0.17 | 1 | 63 | 0.81 | -0.57 | 0.03 | -0.04 | 9/25/2026 | 9/25/2026 3:59:53 PM EST |
| 46.00 | 7.50 | 9.10 | 8.30 | 10.70 | 0.00 | 0.00% | 0.18 | 0 | 5 | 0.78 | -0.60 | 0.03 | -0.04 | 9/24/2026 | 9/25/2026 3:59:53 PM EST |
| 47.00 | 8.20 | 9.70 | 8.95 | 9.90 | 0.00 | 0.00% | 0.19 | 0 | 25 | 0.77 | -0.62 | 0.03 | -0.04 | 8/13/2026 | 9/25/2026 3:59:53 PM EST |
| 48.00 | 9.00 | 10.50 | 9.75 | 10.60 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.77 | -0.65 | 0.03 | -0.04 | 8/13/2026 | 9/25/2026 3:59:53 PM EST |
| 49.00 | 9.60 | 11.50 | 10.55 | 11.30 | 0.00 | 0.00% | 0.22 | 0 | 9 | 0.78 | -0.67 | 0.03 | -0.04 | 8/13/2026 | 9/25/2026 3:59:53 PM EST |
| 50.00 | 10.90 | 12.10 | 11.50 | 15.08 | 0.00 | 0.00% | 0.23 | 0 | 29 | 0.81 | -0.70 | 0.03 | -0.04 | 8/7/2026 | 9/25/2026 3:59:53 PM EST |
| 55.00 | 15.10 | 16.70 | 15.90 | % | 0.29 | 0 | 0 | 0.86 | -0.80 | 0.02 | -0.03 | 9/25/2026 3:59:53 PM EST | |||
| 60.00 | 18.70 | 21.10 | 19.90 | 19.99 | 0.00 | 0.00% | 0.33 | 0 | 12 | 1.06 | -0.87 | 0.02 | -0.02 | 8/13/2026 | 9/25/2026 3:59:53 PM EST |
| 65.00 | 23.50 | 26.20 | 24.85 | 22.30 | 0.00 | 0.00% | 0.38 | 0 | 7 | 1.20 | -0.91 | 0.01 | -0.02 | 6/23/2026 | 9/25/2026 3:59:53 PM EST |
| 70.00 | 27.80 | 31.30 | 29.55 | % | 0.42 | 0 | 0 | 1.34 | -0.94 | 0.01 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 75.00 | 33.20 | 36.10 | 34.65 | 28.58 | 0.00 | 0.00% | 0.46 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.01 | 6/4/2026 | 9/25/2026 3:59:53 PM EST |
| 80.00 | 38.40 | 41.20 | 39.80 | % | 0.50 | 0 | 0 | 1.51 | -0.98 | 0.00 | -0.01 | 9/25/2026 3:59:53 PM EST | |||
| 85.00 | 42.90 | 45.60 | 44.25 | % | 0.52 | 0 | 0 | 1.45 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST | |||
| 90.00 | 48.60 | 51.30 | 49.95 | % | 0.56 | 0 | 0 | 1.70 | -0.99 | 0.00 | 0.00 | 9/25/2026 3:59:53 PM EST |