Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $48.10 as of 5/20/2026 9:34:44 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 | 36.20 | 40.20 | 38.20 | % | 3.82 | 0 | 1 | 2.11 | 1.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 13.00 | 33.30 | 37.50 | 35.40 | % | 2.72 | 0 | 0 | 1.84 | 0.99 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 15.00 | 31.50 | 35.60 | 33.55 | % | 2.24 | 0 | 0 | 1.66 | 0.98 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 17.00 | 30.70 | 33.60 | 32.15 | 37.20 | 0.00 | 0.00% | 1.89 | 0 | 38 | 1.46 | 0.97 | 0.00 | -0.01 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 20.00 | 28.40 | 30.70 | 29.55 | 34.36 | 0.00 | 0.00% | 1.48 | 0 | 34 | 1.26 | 0.95 | 0.00 | -0.01 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 22.00 | 27.10 | 29.10 | 28.10 | % | 1.28 | 0 | 199 | 0.92 | 0.94 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 24.00 | 25.20 | 27.60 | 26.40 | % | 1.10 | 0 | 0 | 0.89 | 0.92 | 0.00 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 25.00 | 24.50 | 27.00 | 25.75 | 24.13 | 0.00 | 0.00% | 1.03 | 0 | 57 | 0.92 | 0.91 | 0.00 | -0.02 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 26.00 | 23.70 | 26.30 | 25.00 | 29.60 | 0.00 | 0.00% | 0.96 | 0 | 17 | 0.92 | 0.90 | 0.01 | -0.02 | 5/5/2026 | 5/20/2026 4:00:05 PM EST |
| 27.00 | 23.00 | 25.50 | 24.25 | 30.40 | 0.00 | 0.00% | 0.90 | 0 | 22 | 0.92 | 0.89 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 28.00 | 22.30 | 24.80 | 23.55 | 9.08 | 0.00 | 0.00% | 0.84 | 0 | 2 | 0.92 | 0.88 | 0.01 | -0.02 | 3/30/2026 | 5/20/2026 4:00:05 PM EST |
| 29.00 | 21.60 | 24.10 | 22.85 | % | 0.79 | 0 | 0 | 0.92 | 0.87 | 0.01 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 30.00 | 20.90 | 23.40 | 22.15 | 25.95 | 0.00 | 0.00% | 0.74 | 0 | 223 | 0.92 | 0.86 | 0.01 | -0.02 | 5/6/2026 | 5/20/2026 4:00:05 PM EST |
| 31.00 | 20.30 | 22.80 | 21.55 | 17.00 | 0.00 | 0.00% | 0.70 | 0 | 1 | 0.92 | 0.85 | 0.01 | -0.02 | 4/10/2026 | 5/20/2026 4:00:05 PM EST |
| 32.00 | 19.70 | 22.20 | 20.95 | 23.80 | 0.00 | 0.00% | 0.65 | 0 | 9 | 0.93 | 0.84 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 33.00 | 19.10 | 21.60 | 20.35 | % | 0.62 | 0 | 0 | 0.93 | 0.83 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 34.00 | 18.50 | 20.90 | 19.70 | 22.20 | 0.00 | 0.00% | 0.58 | 0 | 0 | 0.92 | 0.82 | 0.01 | -0.03 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 35.00 | 18.10 | 20.40 | 19.25 | 22.30 | 0.00 | 0.00% | 0.55 | 0 | 107 | 0.94 | 0.80 | 0.01 | -0.03 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 36.00 | 17.40 | 19.80 | 18.60 | 24.55 | 0.00 | 0.00% | 0.52 | 0 | 10 | 0.93 | 0.79 | 0.01 | -0.03 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 37.00 | 17.40 | 19.40 | 18.40 | % | 0.50 | 0 | 229 | 0.96 | 0.78 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 38.00 | 16.40 | 18.80 | 17.60 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 4 | 0.93 | 0.77 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:05 PM EST |
| 39.00 | 15.90 | 18.20 | 17.05 | 10.45 | 0.00 | 0.00% | 0.44 | 0 | 21 | 0.93 | 0.76 | 0.01 | -0.03 | 4/16/2026 | 5/20/2026 4:00:05 PM EST |
| 40.00 | 15.40 | 17.70 | 16.55 | 16.62 | 0.00 | 0.00% | 0.41 | 0 | 423 | 0.93 | 0.75 | 0.01 | -0.03 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 41.00 | 14.90 | 17.20 | 16.05 | 7.69 | 0.00 | 0.00% | 0.39 | 0 | 9 | 0.93 | 0.73 | 0.01 | -0.03 | 4/1/2026 | 5/20/2026 4:00:05 PM EST |
| 42.00 | 14.40 | 16.80 | 15.60 | 19.95 | 0.00 | 0.00% | 0.37 | 0 | 6 | 0.93 | 0.72 | 0.01 | -0.03 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 43.00 | 14.00 | 16.50 | 15.25 | 18.50 | 0.00 | 0.00% | 0.35 | 0 | 108 | 0.94 | 0.71 | 0.01 | -0.03 | 5/14/2026 | 5/20/2026 4:00:05 PM EST |
| 44.00 | 13.70 | 15.80 | 14.75 | 14.65 | +1.85 | +14.46% | 0.34 | 2 | 75 | 0.93 | 0.70 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 45.00 | 13.70 | 15.40 | 14.55 | 12.70 | -5.56 | -30.45% | 0.32 | 7 | 161 | 0.95 | 0.69 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 46.00 | 13.30 | 15.00 | 14.15 | 14.55 | -1.35 | -8.50% | 0.31 | 3 | 24 | 0.95 | 0.68 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 47.00 | 12.30 | 14.60 | 13.45 | 13.80 | -1.30 | -8.61% | 0.29 | 3 | 10 | 0.93 | 0.66 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 48.00 | 12.50 | 14.20 | 13.35 | 13.20 | +1.25 | +10.46% | 0.28 | 1 | 11 | 0.95 | 0.65 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 49.00 | 12.10 | 13.80 | 12.95 | 12.86 | -3.96 | -23.55% | 0.26 | 1 | 11 | 0.95 | 0.64 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 50.00 | 11.70 | 13.50 | 12.60 | 12.90 | +1.00 | +8.41% | 0.25 | 2,566 | 131 | 0.95 | 0.63 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 55.00 | 10.20 | 11.70 | 10.95 | 11.10 | +1.35 | +13.85% | 0.20 | 71 | 97 | 0.95 | 0.58 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 60.00 | 8.90 | 10.80 | 9.85 | 9.71 | +1.31 | +15.60% | 0.16 | 5 | 309 | 0.97 | 0.53 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 65.00 | 7.70 | 8.90 | 8.30 | 8.45 | +0.75 | +9.74% | 0.13 | 3 | 115 | 0.94 | 0.48 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 70.00 | 6.60 | 7.90 | 7.25 | % | 0.10 | 0 | 0 | 0.94 | 0.44 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 75.00 | 5.80 | 7.00 | 6.40 | 6.41 | -0.50 | -7.24% | 0.09 | 17 | 4 | 0.95 | 0.40 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 80.00 | 5.10 | 6.20 | 5.65 | 5.50 | +0.45 | +8.92% | 0.07 | 2 | 51 | 0.95 | 0.36 | 0.01 | -0.04 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 85.00 | 4.50 | 5.50 | 5.00 | 5.00 | +0.80 | +19.05% | 0.06 | 2 | 206 | 0.95 | 0.33 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 90.00 | 3.80 | 5.00 | 4.40 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 652 | 0.95 | 0.30 | 0.01 | -0.03 | 5/19/2026 | 5/20/2026 4:00:05 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 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 1.40 | -0.01 | 0.00 | 0.00 | 5/20/2026 4:00:05 PM EST | |||
| 15.00 | 0.05 | 1.15 | 0.60 | % | 0.04 | 0 | 144 | 1.04 | -0.02 | 0.00 | -0.01 | 5/20/2026 4:00:05 PM EST | |||
| 17.00 | 0.05 | 1.55 | 0.80 | 0.70 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.99 | -0.03 | 0.00 | -0.01 | 4/20/2026 | 5/20/2026 4:00:05 PM EST |
| 20.00 | 0.05 | 1.80 | 0.93 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 53 | 0.89 | -0.05 | 0.00 | -0.01 | 5/15/2026 | 5/20/2026 4:00:05 PM EST |
| 22.00 | 0.50 | 2.00 | 1.25 | 0.77 | 0.00 | 0.00% | 0.06 | 0 | 16 | 0.95 | -0.06 | 0.00 | -0.01 | 5/1/2026 | 5/20/2026 4:00:05 PM EST |
| 24.00 | 1.10 | 2.25 | 1.68 | 2.40 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.97 | -0.08 | 0.00 | -0.02 | 4/28/2026 | 5/20/2026 4:00:05 PM EST |
| 25.00 | 1.40 | 2.45 | 1.93 | 1.57 | 0.00 | 0.00% | 0.08 | 0 | 95 | 0.97 | -0.09 | 0.00 | -0.02 | 5/12/2026 | 5/20/2026 4:00:05 PM EST |
| 26.00 | 1.55 | 2.65 | 2.10 | 2.09 | % | 0.08 | 1 | 2 | 0.96 | -0.10 | 0.01 | -0.02 | 5/20/2026 | 5/20/2026 4:00:05 PM EST | |
| 27.00 | 1.80 | 2.95 | 2.38 | 2.00 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.96 | -0.11 | 0.01 | -0.02 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 28.00 | 2.05 | 3.30 | 2.68 | 3.43 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.96 | -0.12 | 0.01 | -0.02 | 4/14/2026 | 5/20/2026 4:00:05 PM EST |
| 29.00 | 2.35 | 3.60 | 2.98 | % | 0.10 | 0 | 0 | 0.96 | -0.13 | 0.01 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 30.00 | 2.65 | 3.90 | 3.28 | 2.76 | 0.00 | 0.00% | 0.11 | 0 | 3 | 0.95 | -0.14 | 0.01 | -0.02 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 31.00 | 2.95 | 4.30 | 3.63 | % | 0.12 | 0 | 0 | 0.95 | -0.15 | 0.01 | -0.02 | 5/20/2026 4:00:05 PM EST | |||
| 32.00 | 3.30 | 4.70 | 4.00 | % | 0.12 | 0 | 2 | 0.96 | -0.16 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 33.00 | 3.60 | 5.10 | 4.35 | 5.00 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.95 | -0.17 | 0.01 | -0.03 | 4/23/2026 | 5/20/2026 4:00:05 PM EST |
| 34.00 | 4.40 | 5.40 | 4.90 | 5.40 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.97 | -0.18 | 0.01 | -0.03 | 4/27/2026 | 5/20/2026 4:00:05 PM EST |
| 35.00 | 5.00 | 5.50 | 5.25 | 5.15 | +0.35 | +7.30% | 0.15 | 3 | 10 | 0.96 | -0.20 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 36.00 | 5.20 | 6.30 | 5.75 | % | 0.16 | 0 | 0 | 0.97 | -0.21 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 37.00 | 5.20 | 6.80 | 6.00 | 5.18 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.95 | -0.22 | 0.01 | -0.03 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 38.00 | 5.70 | 7.30 | 6.50 | % | 0.17 | 0 | 13 | 0.95 | -0.23 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 39.00 | 6.60 | 7.70 | 7.15 | % | 0.18 | 0 | 0 | 0.97 | -0.24 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 40.00 | 6.90 | 8.20 | 7.55 | 7.62 | +0.72 | +10.44% | 0.19 | 3 | 63 | 0.96 | -0.25 | 0.01 | -0.03 | 5/20/2026 | 5/20/2026 4:00:05 PM EST |
| 41.00 | 7.40 | 8.80 | 8.10 | % | 0.20 | 0 | 0 | 0.96 | -0.27 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 42.00 | 7.70 | 9.30 | 8.50 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 32 | 0.95 | -0.28 | 0.01 | -0.03 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 43.00 | 8.10 | 9.80 | 8.95 | 7.70 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.95 | -0.29 | 0.01 | -0.03 | 5/7/2026 | 5/20/2026 4:00:05 PM EST |
| 44.00 | 9.00 | 10.60 | 9.80 | 10.70 | 0.00 | 0.00% | 0.22 | 0 | 26 | 0.97 | -0.30 | 0.01 | -0.03 | 4/21/2026 | 5/20/2026 4:00:05 PM EST |
| 45.00 | 9.70 | 11.00 | 10.35 | 8.20 | 0.00 | 0.00% | 0.23 | 0 | 14 | 0.97 | -0.31 | 0.01 | -0.03 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 46.00 | 10.10 | 11.60 | 10.85 | % | 0.24 | 0 | 0 | 0.96 | -0.32 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 47.00 | 10.70 | 12.50 | 11.60 | 10.10 | 0.00 | 0.00% | 0.25 | 0 | 11 | 0.98 | -0.34 | 0.01 | -0.04 | 5/11/2026 | 5/20/2026 4:00:05 PM EST |
| 48.00 | 11.30 | 12.80 | 12.05 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.97 | -0.35 | 0.01 | -0.04 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 49.00 | 11.90 | 13.40 | 12.65 | 9.70 | 0.00 | 0.00% | 0.26 | 0 | 6 | 0.96 | -0.36 | 0.01 | -0.04 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 50.00 | 12.50 | 14.10 | 13.30 | 12.00 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.97 | -0.37 | 0.01 | -0.04 | 5/18/2026 | 5/20/2026 4:00:05 PM EST |
| 55.00 | 15.70 | 17.40 | 16.55 | % | 0.30 | 0 | 0 | 0.96 | -0.42 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 60.00 | 19.10 | 20.90 | 20.00 | % | 0.33 | 0 | 0 | 0.96 | -0.47 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 65.00 | 22.80 | 24.80 | 23.80 | 19.30 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.96 | -0.52 | 0.01 | -0.04 | 4/30/2026 | 5/20/2026 4:00:05 PM EST |
| 70.00 | 26.60 | 28.70 | 27.65 | % | 0.39 | 0 | 0 | 0.96 | -0.56 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 75.00 | 30.70 | 34.20 | 32.45 | % | 0.43 | 0 | 0 | 1.01 | -0.60 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 80.00 | 34.90 | 38.40 | 36.65 | % | 0.46 | 0 | 0 | 1.01 | -0.64 | 0.01 | -0.04 | 5/20/2026 4:00:05 PM EST | |||
| 85.00 | 39.10 | 41.40 | 40.25 | % | 0.47 | 0 | 0 | 0.96 | -0.67 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST | |||
| 90.00 | 43.50 | 46.60 | 45.05 | % | 0.50 | 0 | 0 | 0.99 | -0.70 | 0.01 | -0.03 | 5/20/2026 4:00:05 PM EST |