Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $40.59 as of 8/7/2026 10:08:55 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 | 30.10 | 34.10 | 32.10 | % | 3.21 | 0 | 0 | 2.24 | 0.99 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 13.00 | 27.20 | 30.90 | 29.05 | % | 2.23 | 0 | 0 | 1.90 | 0.98 | 0.00 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 15.00 | 25.90 | 28.00 | 26.95 | % | 1.80 | 0 | 13 | 1.70 | 0.97 | 0.00 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 17.00 | 24.10 | 26.30 | 25.20 | 32.20 | 0.00 | 0.00% | 1.48 | 0 | 6 | 1.57 | 0.95 | 0.00 | -0.01 | 5/29/2026 | 8/6/2026 3:59:50 PM EST |
| 20.00 | 22.20 | 23.90 | 23.05 | 34.50 | 0.00 | 0.00% | 1.15 | 0 | 32 | 1.46 | 0.92 | 0.01 | -0.02 | 5/1/2026 | 8/6/2026 3:59:50 PM EST |
| 22.00 | 20.50 | 22.20 | 21.35 | 14.50 | 0.00 | 0.00% | 0.97 | 0 | 52 | 1.38 | 0.90 | 0.01 | -0.02 | 7/30/2026 | 8/6/2026 3:59:50 PM EST |
| 25.00 | 18.30 | 19.80 | 19.05 | % | 0.76 | 0 | 17 | 1.33 | 0.87 | 0.01 | -0.02 | 8/6/2026 3:59:50 PM EST | |||
| 27.00 | 16.90 | 18.50 | 17.70 | 30.40 | 0.00 | 0.00% | 0.66 | 0 | 128 | 1.00 | 0.84 | 0.01 | -0.03 | 5/11/2026 | 8/6/2026 3:59:50 PM EST |
| 30.00 | 15.00 | 16.40 | 15.70 | 9.50 | 0.00 | 0.00% | 0.52 | 0 | 233 | 1.00 | 0.80 | 0.01 | -0.03 | 7/29/2026 | 8/6/2026 3:59:50 PM EST |
| 31.00 | 14.40 | 15.80 | 15.10 | % | 0.49 | 0 | 0 | 0.99 | 0.78 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 32.00 | 13.60 | 15.20 | 14.40 | 9.89 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.00 | 0.77 | 0.01 | -0.03 | 7/30/2026 | 8/6/2026 3:59:50 PM EST |
| 33.00 | 13.30 | 14.60 | 13.95 | % | 0.42 | 0 | 0 | 0.95 | 0.75 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 34.00 | 12.80 | 14.10 | 13.45 | 24.00 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.96 | 0.73 | 0.01 | -0.03 | 6/2/2026 | 8/6/2026 3:59:50 PM EST |
| 35.00 | 12.20 | 13.50 | 12.85 | 12.50 | 0.00 | 0.00% | 0.37 | 0 | 3,010 | 1.03 | 0.72 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 36.00 | 11.70 | 13.00 | 12.35 | 13.05 | 0.00 | 0.00% | 0.34 | 0 | 0 | 0.98 | 0.70 | 0.01 | -0.03 | 4/15/2026 | 8/6/2026 3:59:50 PM EST |
| 37.00 | 11.30 | 12.50 | 11.90 | 9.80 | 0.00 | 0.00% | 0.32 | 0 | 310 | 0.97 | 0.69 | 0.01 | -0.03 | 7/17/2026 | 8/6/2026 3:59:50 PM EST |
| 38.00 | 10.80 | 12.00 | 11.40 | 16.30 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.00 | 0.67 | 0.02 | -0.04 | 6/29/2026 | 8/6/2026 3:59:50 PM EST |
| 39.00 | 10.40 | 11.70 | 11.05 | 9.40 | 0.00 | 0.00% | 0.28 | 0 | 4 | 0.96 | 0.65 | 0.02 | -0.04 | 7/17/2026 | 8/6/2026 3:59:50 PM EST |
| 40.00 | 9.90 | 11.10 | 10.50 | 9.90 | 0.00 | 0.00% | 0.26 | 0 | 102 | 0.96 | 0.64 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 41.00 | 9.50 | 10.80 | 10.15 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 20 | 0.98 | 0.62 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 42.00 | 9.20 | 10.40 | 9.80 | 9.90 | 0.00 | 0.00% | 0.23 | 0 | 11 | 0.96 | 0.60 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 43.00 | 8.80 | 10.00 | 9.40 | 7.13 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.95 | 0.59 | 0.02 | -0.04 | 7/31/2026 | 8/6/2026 3:59:50 PM EST |
| 44.00 | 8.40 | 9.60 | 9.00 | 9.20 | 0.00 | 0.00% | 0.20 | 0 | 18 | 0.96 | 0.57 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 45.00 | 8.10 | 9.30 | 8.70 | 8.10 | 0.00 | 0.00% | 0.19 | 0 | 126 | 0.95 | 0.56 | 0.02 | -0.04 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 46.00 | 7.80 | 8.90 | 8.35 | 14.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.98 | 0.54 | 0.02 | -0.04 | 5/20/2026 | 8/6/2026 3:59:50 PM EST |
| 47.00 | 7.40 | 8.60 | 8.00 | 5.51 | 0.00 | 0.00% | 0.17 | 0 | 24 | 0.97 | 0.53 | 0.02 | -0.04 | 7/17/2026 | 8/6/2026 3:59:50 PM EST |
| 48.00 | 7.10 | 8.20 | 7.65 | 13.04 | 0.00 | 0.00% | 0.16 | 0 | 11 | 0.97 | 0.51 | 0.02 | -0.04 | 6/30/2026 | 8/6/2026 3:59:50 PM EST |
| 49.00 | 6.80 | 8.00 | 7.40 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 16 | 0.96 | 0.50 | 0.02 | -0.04 | 7/28/2026 | 8/6/2026 3:59:50 PM EST |
| 50.00 | 6.50 | 7.60 | 7.05 | 6.69 | 0.00 | 0.00% | 0.14 | 0 | 1,300 | 0.99 | 0.48 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 55.00 | 5.20 | 6.40 | 5.80 | 5.36 | 0.00 | 0.00% | 0.11 | 0 | 467 | 0.96 | 0.42 | 0.02 | -0.04 | 7/27/2026 | 8/6/2026 3:59:50 PM EST |
| 60.00 | 4.30 | 5.30 | 4.80 | 4.51 | 0.00 | 0.00% | 0.08 | 0 | 256 | 0.98 | 0.36 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 65.00 | 3.40 | 4.50 | 3.95 | 3.74 | 0.00 | 0.00% | 0.06 | 0 | 26 | 0.97 | 0.32 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 70.00 | 2.75 | 3.80 | 3.28 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 39 | 0.97 | 0.28 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 2.30 | 3.30 | 2.80 | 2.49 | 0.00 | 0.00% | 0.04 | 0 | 61 | 0.98 | 0.24 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 80.00 | 2.00 | 2.85 | 2.43 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 0.98 | 0.21 | 0.01 | -0.03 | 7/21/2026 | 8/6/2026 3:59:50 PM EST |
| 85.00 | 1.60 | 2.40 | 2.00 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.97 | 0.19 | 0.01 | -0.03 | 7/27/2026 | 8/6/2026 3:59:50 PM EST |
| 90.00 | 1.30 | 2.10 | 1.70 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3,207 | 0.98 | 0.17 | 0.01 | -0.02 | 8/5/2026 | 8/6/2026 3:59:50 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 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.80 | -0.01 | 0.00 | 0.00 | 4/21/2026 | 8/6/2026 3:59:50 PM EST |
| 13.00 | 0.05 | 0.35 | 0.20 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 192 | 1.36 | -0.02 | 0.00 | -0.01 | 7/27/2026 | 8/6/2026 3:59:50 PM EST |
| 15.00 | 0.20 | 0.55 | 0.38 | % | 0.03 | 0 | 40 | 1.39 | -0.03 | 0.00 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 17.00 | 0.35 | 0.75 | 0.55 | % | 0.03 | 0 | 34 | 1.13 | -0.05 | 0.00 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 20.00 | 0.70 | 1.20 | 0.95 | 1.33 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.12 | -0.08 | 0.01 | -0.02 | 7/27/2026 | 8/6/2026 3:59:50 PM EST |
| 22.00 | 1.05 | 1.60 | 1.33 | 1.10 | 0.00 | 0.00% | 0.06 | 0 | 8 | 1.07 | -0.10 | 0.01 | -0.02 | 5/1/2026 | 8/6/2026 3:59:50 PM EST |
| 25.00 | 1.75 | 2.30 | 2.03 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 29 | 1.09 | -0.13 | 0.01 | -0.02 | 7/28/2026 | 8/6/2026 3:59:50 PM EST |
| 27.00 | 2.25 | 2.90 | 2.58 | 3.61 | 0.00 | 0.00% | 0.10 | 0 | 61 | 1.02 | -0.16 | 0.01 | -0.03 | 7/8/2026 | 8/6/2026 3:59:50 PM EST |
| 30.00 | 3.20 | 4.00 | 3.60 | 3.94 | 0.00 | 0.00% | 0.12 | 0 | 66 | 1.01 | -0.20 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 31.00 | 3.60 | 4.30 | 3.95 | 4.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 1.01 | -0.22 | 0.01 | -0.03 | 7/24/2026 | 8/6/2026 3:59:50 PM EST |
| 32.00 | 4.00 | 4.80 | 4.40 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 37 | 0.98 | -0.23 | 0.01 | -0.03 | 6/23/2026 | 8/6/2026 3:59:50 PM EST |
| 33.00 | 4.40 | 5.20 | 4.80 | 7.45 | 0.00 | 0.00% | 0.15 | 0 | 5 | 0.99 | -0.25 | 0.01 | -0.03 | 7/30/2026 | 8/6/2026 3:59:50 PM EST |
| 34.00 | 4.90 | 5.60 | 5.25 | 5.75 | 0.00 | 0.00% | 0.15 | 0 | 16 | 1.00 | -0.27 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 35.00 | 5.30 | 6.10 | 5.70 | 6.65 | 0.00 | 0.00% | 0.16 | 0 | 29 | 1.02 | -0.28 | 0.01 | -0.03 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 36.00 | 5.80 | 6.60 | 6.20 | 8.15 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.01 | -0.30 | 0.01 | -0.03 | 7/17/2026 | 8/6/2026 3:59:50 PM EST |
| 37.00 | 6.30 | 7.10 | 6.70 | 8.41 | 0.00 | 0.00% | 0.18 | 0 | 6 | 0.97 | -0.31 | 0.01 | -0.03 | 7/17/2026 | 8/6/2026 3:59:50 PM EST |
| 38.00 | 6.80 | 7.60 | 7.20 | 6.90 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.96 | -0.33 | 0.02 | -0.04 | 6/29/2026 | 8/6/2026 3:59:50 PM EST |
| 39.00 | 7.30 | 8.20 | 7.75 | 7.30 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.00 | -0.35 | 0.02 | -0.04 | 6/18/2026 | 8/6/2026 3:59:50 PM EST |
| 40.00 | 7.90 | 8.70 | 8.30 | 8.95 | 0.00 | 0.00% | 0.21 | 0 | 36 | 1.00 | -0.36 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 41.00 | 8.50 | 9.40 | 8.95 | 10.27 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.99 | -0.38 | 0.02 | -0.04 | 7/7/2026 | 8/6/2026 3:59:50 PM EST |
| 42.00 | 8.90 | 10.00 | 9.45 | 8.20 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.00 | -0.40 | 0.02 | -0.04 | 6/25/2026 | 8/6/2026 3:59:50 PM EST |
| 43.00 | 9.50 | 10.60 | 10.05 | 9.60 | 0.00 | 0.00% | 0.23 | 0 | 7 | 0.97 | -0.41 | 0.02 | -0.04 | 7/1/2026 | 8/6/2026 3:59:50 PM EST |
| 44.00 | 10.30 | 11.30 | 10.80 | 9.44 | 0.00 | 0.00% | 0.25 | 0 | 4 | 1.00 | -0.43 | 0.02 | -0.04 | 6/23/2026 | 8/6/2026 3:59:50 PM EST |
| 45.00 | 10.90 | 12.00 | 11.45 | 10.70 | 0.00 | 0.00% | 0.25 | 0 | 60 | 0.96 | -0.44 | 0.02 | -0.04 | 7/1/2026 | 8/6/2026 3:59:50 PM EST |
| 46.00 | 11.40 | 12.60 | 12.00 | 12.30 | 0.00 | 0.00% | 0.26 | 0 | 8 | 1.01 | -0.46 | 0.02 | -0.04 | 4/27/2026 | 8/6/2026 3:59:50 PM EST |
| 47.00 | 12.20 | 13.30 | 12.75 | % | 0.27 | 0 | 0 | 1.04 | -0.47 | 0.02 | -0.04 | 8/6/2026 3:59:50 PM EST | |||
| 48.00 | 12.90 | 13.90 | 13.40 | 13.56 | 0.00 | 0.00% | 0.28 | 0 | 8 | 1.01 | -0.49 | 0.02 | -0.04 | 4/27/2026 | 8/6/2026 3:59:50 PM EST |
| 49.00 | 13.50 | 14.60 | 14.05 | % | 0.29 | 0 | 0 | 0.96 | -0.50 | 0.02 | -0.04 | 8/6/2026 3:59:50 PM EST | |||
| 50.00 | 14.30 | 15.50 | 14.90 | 15.72 | 0.00 | 0.00% | 0.30 | 0 | 15 | 0.99 | -0.52 | 0.02 | -0.04 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 55.00 | 17.90 | 19.20 | 18.55 | 16.70 | 0.00 | 0.00% | 0.34 | 0 | 191 | 1.02 | -0.58 | 0.02 | -0.04 | 6/30/2026 | 8/6/2026 3:59:50 PM EST |
| 60.00 | 21.70 | 23.30 | 22.50 | 18.96 | 0.00 | 0.00% | 0.38 | 0 | 1 | 1.01 | -0.64 | 0.02 | -0.03 | 5/28/2026 | 8/6/2026 3:59:50 PM EST |
| 65.00 | 25.80 | 27.30 | 26.55 | % | 0.41 | 0 | 0 | 0.98 | -0.68 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 70.00 | 30.20 | 31.60 | 30.90 | % | 0.44 | 0 | 0 | 0.96 | -0.72 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 75.00 | 34.50 | 36.30 | 35.40 | % | 0.47 | 0 | 0 | 0.94 | -0.76 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 80.00 | 39.10 | 40.70 | 39.90 | % | 0.50 | 0 | 0 | 0.92 | -0.79 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 85.00 | 43.70 | 45.60 | 44.65 | % | 0.53 | 0 | 0 | 1.28 | -0.81 | 0.01 | -0.03 | 8/6/2026 3:59:50 PM EST | |||
| 90.00 | 48.30 | 50.30 | 49.30 | % | 0.55 | 0 | 0 | 1.28 | -0.83 | 0.01 | -0.02 | 8/6/2026 3:59:50 PM EST |