Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $34.86 as of 9/18/2026 8:24:20 AM 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 | 23.40 | 26.40 | 24.90 | % | 2.49 | 0 | 1 | 2.90 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 13.00 | 20.40 | 23.60 | 22.00 | % | 1.69 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 15.00 | 18.50 | 21.50 | 20.00 | 19.35 | 0.00 | 0.00% | 1.33 | 0 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 9/3/2026 | 9/17/2026 3:59:57 PM EST |
| 17.00 | 16.60 | 19.70 | 18.15 | 20.00 | 0.00 | 0.00% | 1.07 | 0 | 38 | 1.90 | 0.99 | 0.00 | 0.00 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 18.00 | 15.60 | 18.70 | 17.15 | % | 0.95 | 0 | 0 | 1.78 | 0.98 | 0.00 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 19.00 | 14.50 | 17.60 | 16.05 | % | 0.84 | 0 | 0 | 1.63 | 0.97 | 0.00 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 20.00 | 13.60 | 16.70 | 15.15 | 17.83 | 0.00 | 0.00% | 0.76 | 0 | 32 | 1.54 | 0.97 | 0.01 | -0.01 | 9/8/2026 | 9/17/2026 3:59:57 PM EST |
| 21.00 | 12.80 | 15.60 | 14.20 | % | 0.68 | 0 | 0 | 1.40 | 0.95 | 0.01 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 22.00 | 12.00 | 14.70 | 13.35 | 15.36 | 0.00 | 0.00% | 0.61 | 0 | 202 | 1.34 | 0.94 | 0.01 | -0.01 | 7/30/2026 | 9/17/2026 3:59:57 PM EST |
| 23.00 | 11.20 | 13.60 | 12.40 | % | 0.54 | 0 | 0 | 1.21 | 0.92 | 0.01 | -0.02 | 9/17/2026 3:59:57 PM EST | |||
| 24.00 | 10.90 | 12.60 | 11.75 | 11.24 | 0.00 | 0.00% | 0.49 | 0 | 9 | 1.12 | 0.90 | 0.01 | -0.02 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 25.00 | 10.40 | 11.70 | 11.05 | 11.16 | 0.00 | 0.00% | 0.44 | 0 | 61 | 0.86 | 0.88 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 26.00 | 8.90 | 11.00 | 9.95 | 19.15 | 0.00 | 0.00% | 0.38 | 0 | 18 | 1.06 | 0.85 | 0.02 | -0.02 | 7/22/2026 | 9/17/2026 3:59:57 PM EST |
| 27.00 | 9.00 | 10.30 | 9.65 | 13.20 | 0.00 | 0.00% | 0.36 | 0 | 42 | 0.89 | 0.83 | 0.02 | -0.03 | 8/27/2026 | 9/17/2026 3:59:57 PM EST |
| 28.00 | 7.50 | 9.40 | 8.45 | 9.08 | 0.00 | 0.00% | 0.30 | 0 | 2 | 0.75 | 0.80 | 0.02 | -0.03 | 3/30/2026 | 9/17/2026 3:59:57 PM EST |
| 29.00 | 6.90 | 8.70 | 7.80 | % | 0.27 | 0 | 0 | 0.77 | 0.77 | 0.03 | -0.03 | 9/17/2026 3:59:57 PM EST | |||
| 30.00 | 6.40 | 8.00 | 7.20 | 7.50 | 0.00 | 0.00% | 0.24 | 0 | 222 | 0.78 | 0.74 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 31.00 | 5.90 | 7.40 | 6.65 | 17.00 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.79 | 0.71 | 0.03 | -0.03 | 4/10/2026 | 9/17/2026 3:59:57 PM EST |
| 32.00 | 5.80 | 6.80 | 6.30 | 9.32 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.83 | 0.67 | 0.03 | -0.04 | 9/11/2026 | 9/17/2026 3:59:57 PM EST |
| 33.00 | 4.80 | 6.20 | 5.50 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.78 | 0.64 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 34.00 | 4.80 | 5.50 | 5.15 | 5.35 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.81 | 0.60 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 35.00 | 3.90 | 5.20 | 4.55 | 4.70 | 0.00 | 0.00% | 0.13 | 0 | 155 | 0.78 | 0.57 | 0.03 | -0.04 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 36.00 | 3.90 | 4.40 | 4.15 | 4.67 | 0.00 | 0.00% | 0.12 | 0 | 140 | 0.78 | 0.53 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 37.00 | 3.50 | 4.00 | 3.75 | 5.07 | 0.00 | 0.00% | 0.10 | 0 | 281 | 0.78 | 0.50 | 0.04 | -0.04 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 38.00 | 3.20 | 3.60 | 3.40 | 3.08 | 0.00 | 0.00% | 0.09 | 0 | 28 | 0.78 | 0.47 | 0.04 | -0.04 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 39.00 | 2.55 | 3.60 | 3.08 | 2.92 | 0.00 | 0.00% | 0.08 | 0 | 114 | 0.78 | 0.44 | 0.03 | -0.04 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 40.00 | 2.60 | 3.20 | 2.90 | 2.69 | 0.00 | 0.00% | 0.07 | 0 | 347 | 0.80 | 0.40 | 0.03 | -0.04 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 41.00 | 2.05 | 3.00 | 2.53 | 2.25 | 0.00 | 0.00% | 0.06 | 0 | 140 | 0.78 | 0.37 | 0.03 | -0.04 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 42.00 | 1.70 | 2.50 | 2.10 | 2.03 | 0.00 | 0.00% | 0.05 | 0 | 7 | 0.75 | 0.35 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 43.00 | 1.50 | 2.30 | 1.90 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 151 | 0.75 | 0.32 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 44.00 | 1.35 | 2.05 | 1.70 | 1.90 | 0.00 | 0.00% | 0.04 | 0 | 85 | 0.76 | 0.29 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 45.00 | 1.55 | 1.85 | 1.70 | 1.72 | 0.00 | 0.00% | 0.04 | 0 | 488 | 0.79 | 0.27 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 46.00 | 1.35 | 1.75 | 1.55 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.80 | 0.25 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 47.00 | 1.05 | 1.60 | 1.33 | 1.28 | 0.00 | 0.00% | 0.03 | 0 | 197 | 0.78 | 0.23 | 0.03 | -0.03 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 48.00 | 0.80 | 1.40 | 1.10 | 2.63 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.76 | 0.21 | 0.03 | -0.03 | 9/11/2026 | 9/17/2026 3:59:57 PM EST |
| 49.00 | 0.80 | 1.25 | 1.03 | 1.10 | 0.00 | 0.00% | 0.02 | 0 | 685 | 0.77 | 0.19 | 0.02 | -0.03 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 50.00 | 0.75 | 1.10 | 0.93 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 14,697 | 0.81 | 0.18 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 55.00 | 0.35 | 0.75 | 0.55 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 258 | 0.78 | 0.11 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 60.00 | 0.10 | 0.55 | 0.33 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,077 | 0.76 | 0.07 | 0.01 | -0.01 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 65.00 | 0.05 | 0.45 | 0.25 | 0.71 | 0.00 | 0.00% | 0.00 | 0 | 157 | 0.79 | 0.05 | 0.01 | -0.01 | 9/11/2026 | 9/17/2026 3:59:57 PM EST |
| 70.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 629 | 0.83 | 0.03 | 0.01 | -0.01 | 9/16/2026 | 9/17/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 183 | 0.98 | 0.02 | 0.00 | 0.00 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 210 | 0.96 | 0.01 | 0.00 | 0.00 | 8/31/2026 | 9/17/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 307 | 1.14 | 0.01 | 0.00 | 0.00 | 8/21/2026 | 9/17/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 757 | 1.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/17/2026 3:59:57 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 | 2.26 | 0.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/17/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 214 | 1.59 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 9/17/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.55 | 0.28 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 33 | 1.30 | -0.01 | 0.00 | 0.00 | 7/20/2026 | 9/17/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.96 | -0.02 | 0.00 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.18 | -0.03 | 0.00 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 20.00 | 0.05 | 0.75 | 0.40 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 159 | 0.90 | -0.03 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 21.00 | 0.10 | 0.70 | 0.40 | % | 0.02 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 22.00 | 0.25 | 0.65 | 0.45 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 26 | 0.85 | -0.06 | 0.01 | -0.01 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 23.00 | 0.25 | 0.90 | 0.58 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 10 | 0.83 | -0.08 | 0.01 | -0.02 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.44 | 0.00 | 0.00% | 0.03 | 0 | 85 | 0.81 | -0.10 | 0.01 | -0.02 | 9/11/2026 | 9/17/2026 3:59:57 PM EST |
| 25.00 | 0.55 | 0.95 | 0.75 | 0.85 | 0.00 | 0.00% | 0.03 | 0 | 859 | 0.78 | -0.12 | 0.02 | -0.02 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 26.00 | 0.85 | 1.20 | 1.03 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 377 | 0.80 | -0.15 | 0.02 | -0.02 | 9/8/2026 | 9/17/2026 3:59:57 PM EST |
| 27.00 | 0.90 | 1.60 | 1.25 | 1.27 | 0.00 | 0.00% | 0.05 | 0 | 228 | 0.79 | -0.17 | 0.02 | -0.03 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 28.00 | 1.30 | 1.70 | 1.50 | 1.87 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.79 | -0.20 | 0.02 | -0.03 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 29.00 | 1.65 | 2.00 | 1.83 | 1.80 | 0.00 | 0.00% | 0.06 | 0 | 53 | 0.79 | -0.23 | 0.03 | -0.03 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 30.00 | 1.90 | 2.65 | 2.28 | 2.60 | 0.00 | 0.00% | 0.08 | 0 | 76 | 0.81 | -0.26 | 0.03 | -0.03 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 31.00 | 2.25 | 3.10 | 2.68 | 2.94 | 0.00 | 0.00% | 0.09 | 0 | 419 | 0.81 | -0.29 | 0.03 | -0.03 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 32.00 | 2.75 | 3.20 | 2.98 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 308 | 0.78 | -0.33 | 0.03 | -0.04 | 9/9/2026 | 9/17/2026 3:59:57 PM EST |
| 33.00 | 3.30 | 3.70 | 3.50 | 3.50 | 0.00 | 0.00% | 0.11 | 0 | 32 | 0.79 | -0.36 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 34.00 | 3.70 | 4.50 | 4.10 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 374 | 0.81 | -0.40 | 0.03 | -0.04 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 35.00 | 4.30 | 4.80 | 4.55 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 94 | 0.79 | -0.43 | 0.03 | -0.04 | 9/14/2026 | 9/17/2026 3:59:57 PM EST |
| 36.00 | 4.70 | 5.30 | 5.00 | 4.40 | 0.00 | 0.00% | 0.14 | 0 | 831 | 0.77 | -0.47 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 37.00 | 5.30 | 6.20 | 5.75 | 5.20 | 0.00 | 0.00% | 0.16 | 0 | 51 | 0.79 | -0.50 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 38.00 | 5.80 | 7.00 | 6.40 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 193 | 0.79 | -0.53 | 0.04 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 39.00 | 6.50 | 7.40 | 6.95 | 7.65 | 0.00 | 0.00% | 0.18 | 0 | 91 | 0.77 | -0.56 | 0.03 | -0.04 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 40.00 | 7.50 | 8.10 | 7.80 | 5.90 | 0.00 | 0.00% | 0.20 | 0 | 674 | 0.80 | -0.60 | 0.03 | -0.04 | 9/8/2026 | 9/17/2026 3:59:57 PM EST |
| 41.00 | 8.00 | 8.80 | 8.40 | 8.25 | 0.00 | 0.00% | 0.20 | 0 | 588 | 0.77 | -0.63 | 0.03 | -0.04 | 9/17/2026 | 9/17/2026 3:59:57 PM EST |
| 42.00 | 8.60 | 9.60 | 9.10 | 10.06 | 0.00 | 0.00% | 0.22 | 0 | 41 | 0.76 | -0.65 | 0.03 | -0.03 | 9/15/2026 | 9/17/2026 3:59:57 PM EST |
| 43.00 | 9.20 | 10.30 | 9.75 | 8.60 | 0.00 | 0.00% | 0.23 | 0 | 23 | 0.73 | -0.68 | 0.03 | -0.03 | 8/19/2026 | 9/17/2026 3:59:57 PM EST |
| 44.00 | 10.00 | 11.10 | 10.55 | 10.74 | 0.00 | 0.00% | 0.24 | 0 | 27 | 0.73 | -0.71 | 0.03 | -0.03 | 8/24/2026 | 9/17/2026 3:59:57 PM EST |
| 45.00 | 11.20 | 12.10 | 11.65 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 63 | 0.79 | -0.73 | 0.03 | -0.03 | 8/26/2026 | 9/17/2026 3:59:57 PM EST |
| 46.00 | 11.80 | 12.90 | 12.35 | 10.70 | 0.00 | 0.00% | 0.27 | 0 | 1 | 0.76 | -0.75 | 0.03 | -0.03 | 7/1/2026 | 9/17/2026 3:59:57 PM EST |
| 47.00 | 12.40 | 13.70 | 13.05 | 9.90 | 0.00 | 0.00% | 0.28 | 0 | 25 | 0.70 | -0.77 | 0.03 | -0.03 | 8/13/2026 | 9/17/2026 3:59:57 PM EST |
| 48.00 | 13.20 | 15.30 | 14.25 | 10.60 | 0.00 | 0.00% | 0.30 | 0 | 13 | 1.04 | -0.79 | 0.03 | -0.03 | 8/13/2026 | 9/17/2026 3:59:57 PM EST |
| 49.00 | 14.30 | 15.50 | 14.90 | 11.30 | 0.00 | 0.00% | 0.30 | 0 | 9 | 0.71 | -0.81 | 0.02 | -0.03 | 8/13/2026 | 9/17/2026 3:59:57 PM EST |
| 50.00 | 15.00 | 17.10 | 16.05 | 15.08 | 0.00 | 0.00% | 0.32 | 0 | 29 | 1.06 | -0.82 | 0.02 | -0.02 | 8/7/2026 | 9/17/2026 3:59:57 PM EST |
| 55.00 | 19.50 | 21.80 | 20.65 | % | 0.38 | 0 | 0 | 1.14 | -0.89 | 0.02 | -0.02 | 9/17/2026 3:59:57 PM EST | |||
| 60.00 | 24.00 | 26.50 | 25.25 | 19.99 | 0.00 | 0.00% | 0.42 | 0 | 12 | 1.20 | -0.93 | 0.01 | -0.01 | 8/13/2026 | 9/17/2026 3:59:57 PM EST |
| 65.00 | 28.70 | 31.90 | 30.30 | 22.30 | 0.00 | 0.00% | 0.47 | 0 | 7 | 1.40 | -0.95 | 0.01 | -0.01 | 6/23/2026 | 9/17/2026 3:59:57 PM EST |
| 70.00 | 33.70 | 36.90 | 35.30 | % | 0.50 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 9/17/2026 3:59:57 PM EST | |||
| 75.00 | 38.70 | 41.60 | 40.15 | 28.58 | 0.00 | 0.00% | 0.54 | 0 | 0 | 1.50 | -0.98 | 0.00 | 0.00 | 6/4/2026 | 9/17/2026 3:59:57 PM EST |
| 80.00 | 43.70 | 46.90 | 45.30 | % | 0.57 | 0 | 0 | 1.67 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 85.00 | 48.70 | 51.60 | 50.15 | % | 0.59 | 0 | 0 | 1.66 | -0.99 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST | |||
| 90.00 | 53.70 | 56.60 | 55.15 | % | 0.61 | 0 | 0 | 1.73 | -1.00 | 0.00 | 0.00 | 9/17/2026 3:59:57 PM EST |