Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $40.12 as of 7/16/2026 3:47:04 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 | 25.10 | 29.10 | 27.10 | % | 2.71 | 0 | 1 | 2.31 | 0.99 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 13.00 | 22.40 | 26.30 | 24.35 | % | 1.87 | 0 | 0 | 2.12 | 0.98 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 15.00 | 20.60 | 24.30 | 22.45 | 33.80 | 0.00 | 0.00% | 1.50 | 0 | 5 | 1.86 | 0.96 | 0.00 | -0.01 | 5/29/2026 | 7/16/2026 4:00:00 PM EST |
| 17.00 | 19.20 | 22.60 | 20.90 | 37.20 | 0.00 | 0.00% | 1.23 | 0 | 38 | 1.72 | 0.94 | 0.01 | -0.01 | 5/5/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 17.00 | 19.90 | 18.45 | 34.92 | 0.00 | 0.00% | 0.92 | 0 | 33 | 1.07 | 0.90 | 0.01 | -0.01 | 6/12/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 15.70 | 18.00 | 16.85 | 20.90 | 0.00 | 0.00% | 0.77 | 0 | 200 | 1.07 | 0.87 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 14.30 | 16.90 | 15.60 | % | 0.65 | 0 | 0 | 1.09 | 0.84 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST | |||
| 25.00 | 13.70 | 15.90 | 14.80 | 24.13 | 0.00 | 0.00% | 0.59 | 0 | 57 | 1.05 | 0.82 | 0.01 | -0.02 | 5/19/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 13.70 | 15.50 | 14.60 | 20.12 | 0.00 | 0.00% | 0.56 | 0 | 17 | 1.13 | 0.81 | 0.01 | -0.02 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 12.40 | 15.00 | 13.70 | 19.51 | 0.00 | 0.00% | 0.51 | 0 | 32 | 1.07 | 0.79 | 0.01 | -0.02 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 28.00 | 11.90 | 14.00 | 12.95 | 9.08 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.04 | 0.77 | 0.01 | -0.03 | 3/30/2026 | 7/16/2026 4:00:00 PM EST |
| 29.00 | 11.30 | 13.40 | 12.35 | % | 0.43 | 0 | 0 | 1.03 | 0.76 | 0.01 | -0.03 | 7/16/2026 4:00:00 PM EST | |||
| 30.00 | 10.70 | 12.80 | 11.75 | 21.06 | 0.00 | 0.00% | 0.39 | 0 | 221 | 1.01 | 0.74 | 0.01 | -0.03 | 6/26/2026 | 7/16/2026 4:00:00 PM EST |
| 31.00 | 10.30 | 12.30 | 11.30 | 17.00 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.02 | 0.72 | 0.02 | -0.03 | 4/10/2026 | 7/16/2026 4:00:00 PM EST |
| 32.00 | 9.80 | 11.80 | 10.80 | 23.80 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.02 | 0.70 | 0.02 | -0.03 | 5/14/2026 | 7/16/2026 4:00:00 PM EST |
| 33.00 | 9.40 | 10.80 | 10.10 | % | 0.31 | 0 | 0 | 0.98 | 0.69 | 0.02 | -0.03 | 7/16/2026 4:00:00 PM EST | |||
| 34.00 | 8.90 | 10.90 | 9.90 | 22.20 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.01 | 0.67 | 0.02 | -0.03 | 5/7/2026 | 7/16/2026 4:00:00 PM EST |
| 35.00 | 8.50 | 9.90 | 9.20 | 13.70 | 0.00 | 0.00% | 0.26 | 0 | 134 | 0.98 | 0.65 | 0.02 | -0.03 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 36.00 | 8.00 | 10.00 | 9.00 | 14.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.00 | 0.63 | 0.02 | -0.03 | 7/2/2026 | 7/16/2026 4:00:00 PM EST |
| 37.00 | 7.80 | 9.00 | 8.40 | 11.20 | 0.00 | 0.00% | 0.23 | 0 | 228 | 0.97 | 0.62 | 0.02 | -0.03 | 7/8/2026 | 7/16/2026 4:00:00 PM EST |
| 38.00 | 7.30 | 9.20 | 8.25 | 8.60 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.00 | 0.60 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 39.00 | 6.90 | 8.80 | 7.85 | 9.75 | 0.00 | 0.00% | 0.20 | 0 | 23 | 0.99 | 0.58 | 0.02 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 40.00 | 6.60 | 7.80 | 7.20 | 7.50 | 0.00 | 0.00% | 0.18 | 0 | 426 | 0.95 | 0.57 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 41.00 | 6.30 | 8.10 | 7.20 | 10.90 | 0.00 | 0.00% | 0.18 | 0 | 9 | 0.99 | 0.55 | 0.02 | -0.03 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 42.00 | 5.90 | 7.80 | 6.85 | 18.37 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.99 | 0.53 | 0.02 | -0.03 | 6/2/2026 | 7/16/2026 4:00:00 PM EST |
| 43.00 | 6.50 | 7.50 | 7.00 | 8.50 | 0.00 | 0.00% | 0.16 | 0 | 108 | 1.04 | 0.52 | 0.02 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 44.00 | 5.60 | 7.20 | 6.40 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 65 | 1.00 | 0.50 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 45.00 | 5.10 | 6.90 | 6.00 | 9.25 | 0.00 | 0.00% | 0.13 | 0 | 171 | 0.98 | 0.49 | 0.02 | -0.03 | 7/14/2026 | 7/16/2026 4:00:00 PM EST |
| 46.00 | 5.10 | 6.60 | 5.85 | 13.72 | 0.00 | 0.00% | 0.13 | 0 | 24 | 1.00 | 0.47 | 0.02 | -0.03 | 6/1/2026 | 7/16/2026 4:00:00 PM EST |
| 47.00 | 4.80 | 6.30 | 5.55 | 8.80 | 0.00 | 0.00% | 0.12 | 0 | 13 | 0.99 | 0.46 | 0.02 | -0.03 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 48.00 | 4.40 | 5.90 | 5.15 | 8.50 | 0.00 | 0.00% | 0.11 | 0 | 14 | 0.97 | 0.44 | 0.02 | -0.03 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 49.00 | 4.40 | 5.90 | 5.15 | 8.30 | 0.00 | 0.00% | 0.11 | 0 | 25 | 1.00 | 0.43 | 0.02 | -0.03 | 7/10/2026 | 7/16/2026 4:00:00 PM EST |
| 50.00 | 4.80 | 5.40 | 5.10 | 4.75 | 0.00 | 0.00% | 0.10 | 0 | 7,000 | 1.02 | 0.42 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 55.00 | 3.20 | 4.80 | 4.00 | 4.25 | 0.00 | 0.00% | 0.07 | 0 | 160 | 0.99 | 0.36 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 60.00 | 2.55 | 3.50 | 3.03 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 305 | 0.96 | 0.31 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 65.00 | 2.20 | 3.10 | 2.65 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 138 | 0.99 | 0.26 | 0.02 | -0.03 | 7/13/2026 | 7/16/2026 4:00:00 PM EST |
| 70.00 | 2.05 | 2.30 | 2.18 | 2.25 | 0.00 | 0.00% | 0.03 | 0 | 41 | 1.00 | 0.23 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 75.00 | 1.30 | 2.20 | 1.75 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.99 | 0.20 | 0.01 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 80.00 | 1.15 | 2.05 | 1.60 | 3.30 | 0.00 | 0.00% | 0.02 | 0 | 174 | 1.02 | 0.17 | 0.01 | -0.02 | 7/6/2026 | 7/16/2026 4:00:00 PM EST |
| 85.00 | 0.80 | 1.90 | 1.35 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 285 | 1.01 | 0.15 | 0.01 | -0.02 | 7/8/2026 | 7/16/2026 4:00:00 PM EST |
| 90.00 | 0.80 | 1.45 | 1.13 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 705 | 1.02 | 0.14 | 0.01 | -0.02 | 7/16/2026 | 7/16/2026 4:00:00 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 | 1.05 | 0.53 | % | 0.05 | 0 | 0 | 1.86 | -0.01 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 13.00 | 0.05 | 1.20 | 0.63 | % | 0.05 | 0 | 0 | 1.18 | -0.02 | 0.00 | 0.00 | 7/16/2026 4:00:00 PM EST | |||
| 15.00 | 0.05 | 1.30 | 0.68 | % | 0.05 | 0 | 144 | 1.06 | -0.04 | 0.00 | -0.01 | 7/16/2026 4:00:00 PM EST | |||
| 17.00 | 0.15 | 1.30 | 0.73 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 33 | 0.99 | -0.06 | 0.01 | -0.01 | 6/16/2026 | 7/16/2026 4:00:00 PM EST |
| 20.00 | 1.00 | 1.80 | 1.40 | 0.85 | 0.00 | 0.00% | 0.07 | 0 | 55 | 1.05 | -0.10 | 0.01 | -0.01 | 6/23/2026 | 7/16/2026 4:00:00 PM EST |
| 22.00 | 1.45 | 2.25 | 1.85 | 1.40 | 0.00 | 0.00% | 0.08 | 0 | 18 | 1.03 | -0.13 | 0.01 | -0.02 | 6/10/2026 | 7/16/2026 4:00:00 PM EST |
| 24.00 | 1.95 | 2.90 | 2.43 | 1.69 | 0.00 | 0.00% | 0.10 | 0 | 14 | 1.02 | -0.16 | 0.01 | -0.02 | 7/9/2026 | 7/16/2026 4:00:00 PM EST |
| 25.00 | 2.30 | 3.30 | 2.80 | 2.10 | 0.00 | 0.00% | 0.11 | 0 | 95 | 1.03 | -0.18 | 0.01 | -0.02 | 7/6/2026 | 7/16/2026 4:00:00 PM EST |
| 26.00 | 2.95 | 3.30 | 3.13 | 2.05 | 0.00 | 0.00% | 0.12 | 0 | 5 | 1.02 | -0.19 | 0.01 | -0.02 | 5/27/2026 | 7/16/2026 4:00:00 PM EST |
| 27.00 | 3.20 | 3.70 | 3.45 | 3.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 1.01 | -0.21 | 0.01 | -0.02 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 28.00 | 3.30 | 4.10 | 3.70 | 3.43 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.98 | -0.23 | 0.01 | -0.03 | 4/14/2026 | 7/16/2026 4:00:00 PM EST |
| 29.00 | 4.10 | 4.70 | 4.40 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 20 | 1.03 | -0.24 | 0.01 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 30.00 | 4.20 | 5.20 | 4.70 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.00 | -0.26 | 0.01 | -0.03 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 31.00 | 5.00 | 5.40 | 5.20 | 4.10 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.01 | -0.28 | 0.02 | -0.03 | 6/10/2026 | 7/16/2026 4:00:00 PM EST |
| 32.00 | 5.50 | 6.20 | 5.85 | 5.80 | 0.00 | 0.00% | 0.18 | 0 | 154 | 1.03 | -0.30 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 33.00 | 6.00 | 6.60 | 6.30 | 6.02 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.02 | -0.31 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 34.00 | 6.50 | 6.90 | 6.70 | 6.90 | 0.00 | 0.00% | 0.20 | 0 | 268 | 1.00 | -0.33 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 35.00 | 7.10 | 7.40 | 7.25 | 7.30 | 0.00 | 0.00% | 0.21 | 0 | 58 | 1.00 | -0.35 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 36.00 | 7.00 | 8.40 | 7.70 | 7.80 | 0.00 | 0.00% | 0.21 | 0 | 365 | 0.98 | -0.37 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 37.00 | 7.80 | 8.70 | 8.25 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 29 | 0.98 | -0.38 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 38.00 | 8.20 | 9.70 | 8.95 | 9.10 | 0.00 | 0.00% | 0.24 | 0 | 14 | 0.99 | -0.40 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 39.00 | 9.40 | 10.20 | 9.80 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 61 | 1.02 | -0.42 | 0.02 | -0.03 | 7/16/2026 | 7/16/2026 4:00:00 PM EST |
| 40.00 | 9.40 | 11.00 | 10.20 | 9.26 | 0.00 | 0.00% | 0.26 | 0 | 68 | 0.99 | -0.43 | 0.02 | -0.03 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 41.00 | 10.10 | 11.60 | 10.85 | % | 0.26 | 0 | 0 | 0.99 | -0.45 | 0.02 | -0.03 | 7/16/2026 4:00:00 PM EST | |||
| 42.00 | 10.70 | 12.30 | 11.50 | 9.80 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.99 | -0.47 | 0.02 | -0.03 | 7/15/2026 | 7/16/2026 4:00:00 PM EST |
| 43.00 | 11.30 | 13.10 | 12.20 | 11.10 | 0.00 | 0.00% | 0.28 | 0 | 15 | 0.99 | -0.48 | 0.02 | -0.03 | 7/8/2026 | 7/16/2026 4:00:00 PM EST |
| 44.00 | 12.20 | 13.80 | 13.00 | 10.70 | 0.00 | 0.00% | 0.30 | 0 | 26 | 1.00 | -0.50 | 0.02 | -0.03 | 4/21/2026 | 7/16/2026 4:00:00 PM EST |
| 45.00 | 12.70 | 14.50 | 13.60 | 9.80 | 0.00 | 0.00% | 0.30 | 0 | 32 | 0.99 | -0.51 | 0.02 | -0.03 | 6/18/2026 | 7/16/2026 4:00:00 PM EST |
| 46.00 | 13.40 | 15.30 | 14.35 | 10.70 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.99 | -0.53 | 0.02 | -0.03 | 7/1/2026 | 7/16/2026 4:00:00 PM EST |
| 47.00 | 14.10 | 16.00 | 15.05 | 10.00 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.99 | -0.54 | 0.02 | -0.03 | 6/12/2026 | 7/16/2026 4:00:00 PM EST |
| 48.00 | 14.80 | 16.80 | 15.80 | 10.60 | 0.00 | 0.00% | 0.33 | 0 | 12 | 0.99 | -0.56 | 0.02 | -0.03 | 6/17/2026 | 7/16/2026 4:00:00 PM EST |
| 49.00 | 15.60 | 17.50 | 16.55 | 9.70 | 0.00 | 0.00% | 0.34 | 0 | 6 | 0.99 | -0.57 | 0.02 | -0.03 | 4/30/2026 | 7/16/2026 4:00:00 PM EST |
| 50.00 | 16.40 | 18.00 | 17.20 | 13.60 | 0.00 | 0.00% | 0.34 | 0 | 27 | 0.97 | -0.58 | 0.02 | -0.03 | 6/1/2026 | 7/16/2026 4:00:00 PM EST |
| 55.00 | 20.40 | 22.60 | 21.50 | % | 0.39 | 0 | 0 | 1.01 | -0.64 | 0.02 | -0.03 | 7/16/2026 4:00:00 PM EST | |||
| 60.00 | 24.50 | 26.80 | 25.65 | 23.77 | 0.00 | 0.00% | 0.43 | 0 | 7 | 1.01 | -0.69 | 0.02 | -0.03 | 7/7/2026 | 7/16/2026 4:00:00 PM EST |
| 65.00 | 28.80 | 31.50 | 30.15 | 22.30 | 0.00 | 0.00% | 0.46 | 0 | 8 | 1.03 | -0.74 | 0.02 | -0.03 | 6/23/2026 | 7/16/2026 4:00:00 PM EST |
| 70.00 | 33.40 | 36.10 | 34.75 | % | 0.50 | 0 | 0 | 1.04 | -0.77 | 0.01 | -0.03 | 7/16/2026 4:00:00 PM EST | |||
| 75.00 | 38.20 | 40.10 | 39.15 | 28.58 | 0.00 | 0.00% | 0.52 | 0 | 500 | 1.00 | -0.80 | 0.01 | -0.03 | 6/4/2026 | 7/16/2026 4:00:00 PM EST |
| 80.00 | 42.90 | 44.70 | 43.80 | % | 0.55 | 0 | 0 | 1.21 | -0.83 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST | |||
| 85.00 | 47.40 | 49.40 | 48.40 | % | 0.57 | 0 | 0 | 1.22 | -0.85 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST | |||
| 90.00 | 52.10 | 55.10 | 53.60 | % | 0.60 | 0 | 0 | 1.40 | -0.86 | 0.01 | -0.02 | 7/16/2026 4:00:00 PM EST |