Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $33.30 as of 10/27/2026 10:02:09 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 | 22.20 | 25.30 | 23.75 | % | 2.38 | 0 | 0 | 3.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 13.00 | 19.20 | 22.20 | 20.70 | % | 1.59 | 0 | 0 | 2.69 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 15.00 | 17.00 | 20.40 | 18.70 | % | 1.25 | 0 | 13 | 2.44 | 1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 17.00 | 15.10 | 18.40 | 16.75 | 32.20 | 0.00 | 0.00% | 0.99 | 0 | 6 | 2.13 | 0.99 | 0.00 | -0.01 | 5/29/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 14.00 | 17.20 | 15.60 | % | 0.87 | 0 | 0 | 1.91 | 0.98 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 19.00 | 13.30 | 16.20 | 14.75 | % | 0.78 | 0 | 0 | 1.78 | 0.97 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 12.30 | 15.00 | 13.65 | 13.99 | 0.00 | 0.00% | 0.68 | 0 | 34 | 1.66 | 0.96 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 21.00 | 11.70 | 14.00 | 12.85 | % | 0.61 | 0 | 0 | 1.45 | 0.94 | 0.01 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 22.00 | 10.60 | 13.20 | 11.90 | 25.80 | 0.00 | 0.00% | 0.54 | 0 | 56 | 1.42 | 0.93 | 0.01 | -0.02 | 10/6/2026 | 10/27/2026 3:59:57 PM EST |
| 23.00 | 9.90 | 12.20 | 11.05 | 12.97 | 0.00 | 0.00% | 0.48 | 0 | 3 | 1.31 | 0.91 | 0.02 | -0.02 | 9/17/2026 | 10/27/2026 3:59:57 PM EST |
| 24.00 | 9.10 | 11.30 | 10.20 | % | 0.42 | 0 | 0 | 1.24 | 0.88 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 25.00 | 8.30 | 10.10 | 9.20 | 16.38 | 0.00 | 0.00% | 0.37 | 0 | 20 | 1.09 | 0.86 | 0.02 | -0.03 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 26.00 | 7.60 | 9.70 | 8.65 | % | 0.33 | 0 | 0 | 0.78 | 0.83 | 0.02 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 27.00 | 7.20 | 8.40 | 7.80 | 7.42 | 0.00 | 0.00% | 0.29 | 0 | 148 | 0.80 | 0.80 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 28.00 | 6.20 | 8.00 | 7.10 | % | 0.25 | 0 | 0 | 0.79 | 0.77 | 0.03 | -0.03 | 10/27/2026 3:59:57 PM EST | |||
| 29.00 | 5.90 | 7.10 | 6.50 | % | 0.22 | 0 | 0 | 0.81 | 0.73 | 0.03 | -0.04 | 10/27/2026 3:59:57 PM EST | |||
| 30.00 | 5.60 | 6.30 | 5.95 | 17.16 | 0.00 | 0.00% | 0.20 | 0 | 256 | 0.83 | 0.70 | 0.03 | -0.04 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 31.00 | 4.80 | 5.90 | 5.35 | 4.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | 0.66 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 32.00 | 4.20 | 5.50 | 4.85 | 9.89 | 0.00 | 0.00% | 0.15 | 0 | 12 | 0.83 | 0.62 | 0.04 | -0.04 | 7/30/2026 | 10/27/2026 3:59:57 PM EST |
| 33.00 | 3.70 | 5.00 | 4.35 | 4.50 | +0.80 | +21.63% | 0.13 | 6 | 6 | 0.82 | 0.58 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 34.00 | 3.20 | 4.00 | 3.60 | 4.91 | 0.00 | 0.00% | 0.11 | 0 | 64 | 0.76 | 0.54 | 0.04 | -0.04 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 3.30 | 3.80 | 3.55 | 3.59 | +0.34 | +10.47% | 0.10 | 5 | 2,848 | 0.83 | 0.50 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 36.00 | 2.75 | 3.20 | 2.98 | 2.00 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.79 | 0.47 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 37.00 | 2.25 | 3.10 | 2.68 | 2.80 | +0.45 | +19.15% | 0.07 | 5 | 2,135 | 0.80 | 0.43 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 38.00 | 1.90 | 2.90 | 2.40 | 2.20 | -0.10 | -4.35% | 0.06 | 5 | 84 | 0.80 | 0.40 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 39.00 | 1.65 | 2.50 | 2.08 | 1.60 | 0.00 | 0.00% | 0.05 | 0 | 10 | 0.79 | 0.36 | 0.04 | -0.04 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 1.55 | 2.55 | 2.05 | 2.00 | +0.20 | +11.12% | 0.05 | 4 | 133 | 0.84 | 0.33 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 41.00 | 1.30 | 2.20 | 1.75 | 1.55 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.82 | 0.31 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 42.00 | 1.20 | 1.95 | 1.58 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 32 | 0.82 | 0.28 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 43.00 | 1.00 | 1.60 | 1.30 | 1.12 | 0.00 | 0.00% | 0.03 | 0 | 391 | 0.80 | 0.26 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 44.00 | 1.05 | 1.60 | 1.33 | 1.29 | +0.24 | +22.86% | 0.03 | 1 | 40 | 0.85 | 0.23 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 0.75 | 1.50 | 1.13 | 1.15 | +0.20 | +21.06% | 0.03 | 9 | 178 | 0.83 | 0.22 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 46.00 | 0.65 | 1.20 | 0.93 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 106 | 0.81 | 0.20 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 47.00 | 0.45 | 1.30 | 0.88 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 88 | 0.82 | 0.18 | 0.02 | -0.03 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 48.00 | 0.40 | 1.15 | 0.78 | 0.82 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.82 | 0.16 | 0.02 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 49.00 | 0.50 | 0.90 | 0.70 | 0.52 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.84 | 0.15 | 0.02 | -0.02 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 50.00 | 0.45 | 0.80 | 0.63 | 0.60 | +0.05 | +9.10% | 0.01 | 1 | 1,388 | 0.84 | 0.14 | 0.02 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 0.20 | 0.65 | 0.43 | 0.35 | +0.09 | +34.62% | 0.01 | 11 | 545 | 0.87 | 0.09 | 0.01 | -0.02 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.05 | 0.05 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.11 | 0.03 | 0.01 | -0.01 | 10/16/2026 | 10/27/2026 3:59:57 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.17 | 0.02 | 0.00 | 0.00 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 75.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.33 | 0.01 | 0.00 | 0.00 | 10/12/2026 | 10/27/2026 3:59:57 PM EST |
| 80.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 63 | 1.25 | 0.01 | 0.00 | 0.00 | 10/13/2026 | 10/27/2026 3:59:57 PM EST |
| 85.00 | 0.00 | 0.30 | 0.15 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.32 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 90.00 | 0.00 | 0.65 | 0.33 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,282 | 1.59 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 10/27/2026 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 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 36 | 2.35 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 10/27/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.45 | 0.23 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 192 | 1.75 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 10/27/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 50 | 1.70 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 10/27/2026 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 34 | 1.51 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 18.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.22 | -0.02 | 0.00 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 19.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.16 | -0.03 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.60 | 0.30 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.13 | -0.04 | 0.01 | -0.01 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 21.00 | 0.10 | 0.50 | 0.30 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 0 | 0.85 | -0.06 | 0.01 | -0.02 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 22.00 | 0.05 | 0.80 | 0.43 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.81 | -0.07 | 0.01 | -0.02 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 23.00 | 0.20 | 0.80 | 0.50 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.82 | -0.09 | 0.02 | -0.02 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 24.00 | 0.40 | 0.95 | 0.68 | 0.65 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.84 | -0.12 | 0.02 | -0.02 | 10/20/2026 | 10/27/2026 3:59:57 PM EST |
| 25.00 | 0.70 | 1.15 | 0.93 | 0.46 | 0.00 | 0.00% | 0.04 | 0 | 41 | 0.86 | -0.14 | 0.02 | -0.03 | 9/29/2026 | 10/27/2026 3:59:57 PM EST |
| 26.00 | 0.95 | 1.35 | 1.15 | 1.15 | -0.20 | -14.82% | 0.04 | 1 | 12 | 0.86 | -0.17 | 0.02 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 27.00 | 1.20 | 1.55 | 1.38 | 1.58 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.84 | -0.20 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 28.00 | 1.45 | 1.90 | 1.68 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 12 | 0.83 | -0.23 | 0.03 | -0.03 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 29.00 | 1.75 | 2.30 | 2.03 | 2.25 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.83 | -0.27 | 0.03 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 30.00 | 2.05 | 2.65 | 2.35 | 2.55 | -0.13 | -4.86% | 0.08 | 78 | 324 | 0.81 | -0.30 | 0.03 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 31.00 | 2.40 | 3.10 | 2.75 | 4.00 | 0.00 | 0.00% | 0.09 | 0 | 84 | 0.81 | -0.34 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 32.00 | 3.00 | 3.70 | 3.35 | 3.30 | -0.50 | -13.16% | 0.10 | 12 | 56 | 0.83 | -0.38 | 0.04 | -0.04 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 33.00 | 3.50 | 4.10 | 3.80 | 3.22 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.82 | -0.42 | 0.04 | -0.04 | 10/19/2026 | 10/27/2026 3:59:57 PM EST |
| 34.00 | 4.00 | 4.50 | 4.25 | 3.85 | 0.00 | 0.00% | 0.12 | 0 | 67 | 0.79 | -0.46 | 0.04 | -0.04 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 35.00 | 4.70 | 5.50 | 5.10 | 7.00 | 0.00 | 0.00% | 0.15 | 0 | 195 | 0.84 | -0.50 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 36.00 | 5.30 | 5.70 | 5.50 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.79 | -0.53 | 0.04 | -0.04 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 37.00 | 5.60 | 6.90 | 6.25 | 5.40 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.81 | -0.57 | 0.04 | -0.04 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 38.00 | 6.40 | 7.50 | 6.95 | 7.60 | 0.00 | 0.00% | 0.18 | 0 | 11 | 0.81 | -0.60 | 0.04 | -0.04 | 10/26/2026 | 10/27/2026 3:59:57 PM EST |
| 39.00 | 6.80 | 8.50 | 7.65 | 6.42 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.80 | -0.64 | 0.04 | -0.04 | 10/15/2026 | 10/27/2026 3:59:57 PM EST |
| 40.00 | 7.70 | 9.30 | 8.50 | 10.35 | 0.00 | 0.00% | 0.21 | 0 | 32 | 0.82 | -0.67 | 0.04 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 41.00 | 8.30 | 10.10 | 9.20 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 24 | 0.79 | -0.69 | 0.03 | -0.04 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 42.00 | 9.00 | 11.00 | 10.00 | 6.00 | 0.00 | 0.00% | 0.24 | 0 | 13 | 0.77 | -0.72 | 0.03 | -0.03 | 10/1/2026 | 10/27/2026 3:59:57 PM EST |
| 43.00 | 9.80 | 11.70 | 10.75 | 4.40 | 0.00 | 0.00% | 0.25 | 0 | 10 | 0.73 | -0.74 | 0.03 | -0.03 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 44.00 | 10.80 | 12.60 | 11.70 | 11.78 | +2.08 | +21.45% | 0.27 | 1 | 5 | 0.75 | -0.77 | 0.03 | -0.03 | 10/27/2026 | 10/27/2026 3:59:57 PM EST |
| 45.00 | 12.00 | 13.30 | 12.65 | 14.10 | 0.00 | 0.00% | 0.28 | 0 | 605 | 0.81 | -0.78 | 0.03 | -0.03 | 10/22/2026 | 10/27/2026 3:59:57 PM EST |
| 46.00 | 12.50 | 14.40 | 13.45 | 6.30 | 0.00 | 0.00% | 0.29 | 0 | 14 | 1.05 | -0.80 | 0.03 | -0.03 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 47.00 | 13.40 | 15.30 | 14.35 | 6.30 | 0.00 | 0.00% | 0.31 | 0 | 20 | 1.06 | -0.82 | 0.02 | -0.03 | 10/7/2026 | 10/27/2026 3:59:57 PM EST |
| 48.00 | 14.60 | 16.00 | 15.30 | 7.18 | 0.00 | 0.00% | 0.32 | 0 | 14 | 1.02 | -0.84 | 0.02 | -0.03 | 10/8/2026 | 10/27/2026 3:59:57 PM EST |
| 49.00 | 15.60 | 16.90 | 16.25 | % | 0.33 | 0 | 0 | 1.03 | -0.85 | 0.02 | -0.02 | 10/27/2026 3:59:57 PM EST | |||
| 50.00 | 15.90 | 17.90 | 16.90 | 16.63 | 0.00 | 0.00% | 0.34 | 0 | 27 | 1.06 | -0.86 | 0.02 | -0.02 | 9/16/2026 | 10/27/2026 3:59:57 PM EST |
| 55.00 | 21.30 | 22.80 | 22.05 | 16.70 | 0.00 | 0.00% | 0.40 | 0 | 191 | 1.18 | -0.91 | 0.01 | -0.02 | 6/30/2026 | 10/27/2026 3:59:57 PM EST |
| 60.00 | 26.00 | 28.10 | 27.05 | 28.75 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.42 | -0.95 | 0.01 | -0.01 | 10/23/2026 | 10/27/2026 3:59:57 PM EST |
| 65.00 | 29.90 | 33.00 | 31.45 | % | 0.48 | 0 | 0 | 1.51 | -0.97 | 0.01 | -0.01 | 10/27/2026 3:59:57 PM EST | |||
| 70.00 | 34.90 | 38.10 | 36.50 | % | 0.52 | 0 | 0 | 1.64 | -0.98 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 75.00 | 40.30 | 42.90 | 41.60 | % | 0.55 | 0 | 0 | 1.68 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 80.00 | 45.10 | 48.30 | 46.70 | % | 0.58 | 0 | 0 | 1.89 | -0.99 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 85.00 | 50.20 | 53.30 | 51.75 | % | 0.61 | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST | |||
| 90.00 | 55.00 | 57.90 | 56.45 | % | 0.63 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/27/2026 3:59:57 PM EST |