Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $32.66 as of 11/13/2026 8:58:50 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 | 19.50 | 21.60 | 20.55 | % | 2.06 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 13.00 | 16.70 | 18.60 | 17.65 | % | 1.36 | 0 | 0 | 2.57 | 1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 15.00 | 14.80 | 16.60 | 15.70 | 17.50 | 0.00 | 0.00% | 1.05 | 0 | 14 | 2.20 | 1.00 | 0.00 | 0.00 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 17.00 | 12.60 | 14.70 | 13.65 | 14.30 | 0.00 | 0.00% | 0.80 | 0 | 7 | 2.06 | 0.99 | 0.00 | -0.01 | 11/9/2026 | 11/13/2026 10:58:54 AM EST |
| 18.00 | 11.80 | 13.70 | 12.75 | % | 0.71 | 0 | 0 | 1.80 | 0.98 | 0.01 | -0.01 | 11/13/2026 10:58:54 AM EST | |||
| 19.00 | 10.90 | 12.80 | 11.85 | % | 0.62 | 0 | 0 | 1.71 | 0.97 | 0.01 | -0.01 | 11/13/2026 10:58:54 AM EST | |||
| 20.00 | 10.00 | 11.80 | 10.90 | 13.99 | 0.00 | 0.00% | 0.55 | 0 | 34 | 1.57 | 0.95 | 0.01 | -0.01 | 10/16/2026 | 11/13/2026 10:58:54 AM EST |
| 21.00 | 9.10 | 10.70 | 9.90 | % | 0.47 | 0 | 0 | 1.40 | 0.94 | 0.02 | -0.02 | 11/13/2026 10:58:54 AM EST | |||
| 22.00 | 8.30 | 9.70 | 9.00 | 7.30 | 0.00 | 0.00% | 0.41 | 0 | 239 | 1.27 | 0.91 | 0.02 | -0.02 | 11/2/2026 | 11/13/2026 10:58:54 AM EST |
| 23.00 | 7.40 | 8.90 | 8.15 | 3.57 | 0.00 | 0.00% | 0.35 | 0 | 3 | 1.07 | 0.88 | 0.02 | -0.02 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 24.00 | 6.60 | 8.00 | 7.30 | % | 0.30 | 0 | 0 | 1.00 | 0.85 | 0.03 | -0.03 | 11/13/2026 10:58:54 AM EST | |||
| 25.00 | 5.80 | 7.00 | 6.40 | 7.43 | 0.00 | 0.00% | 0.26 | 0 | 20 | 0.81 | 0.82 | 0.03 | -0.03 | 11/9/2026 | 11/13/2026 10:58:54 AM EST |
| 26.00 | 5.10 | 6.40 | 5.75 | % | 0.22 | 0 | 0 | 0.81 | 0.78 | 0.04 | -0.04 | 11/13/2026 10:58:54 AM EST | |||
| 27.00 | 4.60 | 5.50 | 5.05 | 4.78 | -1.42 | -22.91% | 0.19 | 1 | 159 | 0.84 | 0.73 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 28.00 | 4.50 | 4.90 | 4.70 | 1.92 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.84 | 0.68 | 0.05 | -0.04 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 29.00 | 3.90 | 4.20 | 4.05 | 3.60 | 0.00 | 0.00% | 0.14 | 0 | 28 | 0.82 | 0.63 | 0.05 | -0.04 | 11/10/2026 | 11/13/2026 10:58:54 AM EST |
| 30.00 | 3.10 | 3.70 | 3.40 | 3.20 | -2.30 | -41.82% | 0.11 | 1 | 255 | 0.80 | 0.58 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 31.00 | 2.85 | 3.20 | 3.03 | 4.18 | 0.00 | 0.00% | 0.10 | 0 | 9 | 0.79 | 0.52 | 0.05 | -0.04 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 32.00 | 2.40 | 2.70 | 2.55 | 2.38 | -1.52 | -38.98% | 0.08 | 1 | 16 | 0.78 | 0.47 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 33.00 | 1.75 | 2.30 | 2.03 | 2.85 | 0.00 | 0.00% | 0.06 | 0 | 46 | 0.79 | 0.42 | 0.05 | -0.04 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 34.00 | 1.70 | 2.15 | 1.93 | 2.92 | 0.00 | 0.00% | 0.06 | 0 | 69 | 0.80 | 0.37 | 0.05 | -0.04 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 35.00 | 1.35 | 1.70 | 1.53 | 1.50 | -0.75 | -33.34% | 0.04 | 2,400 | 3,206 | 0.79 | 0.33 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 36.00 | 1.15 | 1.45 | 1.30 | 1.15 | -1.06 | -47.97% | 0.04 | 4 | 47 | 0.80 | 0.29 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 37.00 | 0.95 | 1.35 | 1.15 | 1.05 | -0.60 | -36.37% | 0.03 | 2 | 1,996 | 0.79 | 0.25 | 0.04 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 38.00 | 0.80 | 1.05 | 0.93 | 1.44 | 0.00 | 0.00% | 0.02 | 0 | 87 | 0.80 | 0.22 | 0.04 | -0.03 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 39.00 | 0.60 | 0.95 | 0.78 | 0.68 | -0.49 | -41.88% | 0.02 | 2 | 29 | 0.82 | 0.19 | 0.04 | -0.03 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.35 | -36.85% | 0.01 | 1 | 154 | 0.77 | 0.17 | 0.03 | -0.03 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 41.00 | 0.45 | 0.70 | 0.58 | 0.96 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.82 | 0.15 | 0.03 | -0.03 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 42.00 | 0.30 | 0.60 | 0.45 | 0.45 | -0.90 | -66.67% | 0.01 | 2 | 32 | 0.81 | 0.13 | 0.03 | -0.02 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 43.00 | 0.25 | 0.55 | 0.40 | 0.38 | -0.40 | -51.29% | 0.01 | 2 | 391 | 0.83 | 0.11 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 44.00 | 0.15 | 0.60 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.84 | 0.10 | 0.02 | -0.02 | 11/6/2026 | 11/13/2026 10:58:54 AM EST |
| 45.00 | 0.20 | 0.35 | 0.28 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.83 | 0.08 | 0.02 | -0.02 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 46.00 | 0.05 | 0.35 | 0.20 | 0.20 | +0.10 | +100.00% | 0.00 | 2 | 96 | 0.78 | 0.07 | 0.02 | -0.02 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 47.00 | 0.05 | 0.30 | 0.18 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 88 | 0.79 | 0.06 | 0.02 | -0.01 | 11/2/2026 | 11/13/2026 10:58:54 AM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.07 | 0.05 | 0.01 | -0.01 | 11/3/2026 | 11/13/2026 10:58:54 AM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 23 | 1.07 | 0.04 | 0.01 | -0.01 | 11/10/2026 | 11/13/2026 10:58:54 AM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,377 | 1.07 | 0.03 | 0.01 | -0.01 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 533 | 1.11 | 0.01 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 60.00 | 0.00 | 0.20 | 0.10 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 471 | 1.18 | 0.01 | 0.00 | 0.00 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.29 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:58:54 AM EST |
| 70.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.32 | 0.00 | 0.00 | 0.00 | 11/9/2026 | 11/13/2026 10:58:54 AM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 39 | 1.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 11/13/2026 10:58:54 AM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 69 | 1.49 | 0.00 | 0.00 | 0.00 | 10/28/2026 | 11/13/2026 10:58:54 AM EST |
| 85.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 226 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 11/13/2026 10:58:54 AM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 3,282 | 1.63 | 0.00 | 0.00 | 0.00 | 10/14/2026 | 11/13/2026 10:58:54 AM 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 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 36 | 2.01 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 11/13/2026 10:58:54 AM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 192 | 1.57 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 11/13/2026 10:58:54 AM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.33 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 11/13/2026 10:58:54 AM EST |
| 17.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 34 | 1.19 | -0.01 | 0.00 | -0.01 | 10/15/2026 | 11/13/2026 10:58:54 AM EST |
| 18.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.09 | -0.02 | 0.01 | -0.01 | 11/13/2026 10:58:54 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 122 | 1.05 | -0.03 | 0.01 | -0.01 | 11/9/2026 | 11/13/2026 10:58:54 AM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 32 | 0.82 | -0.05 | 0.01 | -0.01 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 21.00 | 0.20 | 0.30 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 133 | 0.81 | -0.06 | 0.02 | -0.02 | 11/6/2026 | 11/13/2026 10:58:54 AM EST |
| 22.00 | 0.05 | 0.45 | 0.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 91 | 0.73 | -0.09 | 0.02 | -0.02 | 11/6/2026 | 11/13/2026 10:58:54 AM EST |
| 23.00 | 0.20 | 0.70 | 0.45 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 58 | 0.80 | -0.12 | 0.02 | -0.02 | 11/10/2026 | 11/13/2026 10:58:54 AM EST |
| 24.00 | 0.45 | 0.80 | 0.63 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 48 | 0.84 | -0.15 | 0.03 | -0.03 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 25.00 | 0.60 | 1.00 | 0.80 | 0.77 | 0.00 | 0.00% | 0.03 | 0 | 77 | 0.79 | -0.18 | 0.03 | -0.03 | 11/9/2026 | 11/13/2026 10:58:54 AM EST |
| 26.00 | 0.85 | 1.40 | 1.13 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.84 | -0.22 | 0.04 | -0.04 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 27.00 | 1.10 | 1.55 | 1.33 | 0.96 | 0.00 | 0.00% | 0.05 | 0 | 192 | 0.81 | -0.27 | 0.04 | -0.04 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 28.00 | 1.45 | 1.95 | 1.70 | 1.21 | 0.00 | 0.00% | 0.06 | 0 | 103 | 0.79 | -0.32 | 0.05 | -0.04 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 29.00 | 1.90 | 2.30 | 2.10 | 2.37 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.79 | -0.37 | 0.05 | -0.04 | 11/10/2026 | 11/13/2026 10:58:54 AM EST |
| 30.00 | 2.25 | 2.80 | 2.53 | 2.60 | +0.55 | +26.83% | 0.08 | 10 | 417 | 0.77 | -0.42 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 31.00 | 2.75 | 3.10 | 2.93 | 2.25 | 0.00 | 0.00% | 0.09 | 0 | 92 | 0.78 | -0.48 | 0.05 | -0.04 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 32.00 | 3.40 | 3.90 | 3.65 | 2.80 | 0.00 | 0.00% | 0.11 | 0 | 216 | 0.78 | -0.53 | 0.05 | -0.04 | 11/12/2026 | 11/13/2026 10:58:54 AM EST |
| 33.00 | 3.90 | 4.50 | 4.20 | 4.40 | +1.35 | +44.27% | 0.13 | 1 | 17 | 0.75 | -0.58 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 34.00 | 4.70 | 5.20 | 4.95 | 5.59 | 0.00 | 0.00% | 0.15 | 0 | 66 | 0.78 | -0.63 | 0.05 | -0.04 | 11/10/2026 | 11/13/2026 10:58:54 AM EST |
| 35.00 | 5.30 | 6.00 | 5.65 | 5.57 | +1.46 | +35.53% | 0.16 | 1 | 191 | 0.78 | -0.67 | 0.05 | -0.04 | 11/13/2026 | 11/13/2026 10:58:54 AM EST |
| 36.00 | 6.10 | 6.60 | 6.35 | 5.50 | 0.00 | 0.00% | 0.18 | 0 | 8 | 0.78 | -0.71 | 0.05 | -0.04 | 11/10/2026 | 11/13/2026 10:58:54 AM EST |
| 37.00 | 6.80 | 7.90 | 7.35 | 5.59 | 0.00 | 0.00% | 0.20 | 0 | 10 | 0.72 | -0.75 | 0.04 | -0.04 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 38.00 | 7.70 | 8.80 | 8.25 | 7.60 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.73 | -0.78 | 0.04 | -0.03 | 10/26/2026 | 11/13/2026 10:58:54 AM EST |
| 39.00 | 8.40 | 9.60 | 9.00 | 7.31 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.78 | -0.81 | 0.04 | -0.03 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 40.00 | 9.20 | 10.60 | 9.90 | 7.93 | 0.00 | 0.00% | 0.25 | 0 | 57 | 1.02 | -0.83 | 0.03 | -0.03 | 11/11/2026 | 11/13/2026 10:58:54 AM EST |
| 41.00 | 10.10 | 11.50 | 10.80 | 10.60 | 0.00 | 0.00% | 0.26 | 0 | 24 | 1.03 | -0.85 | 0.03 | -0.03 | 10/22/2026 | 11/13/2026 10:58:54 AM EST |
| 42.00 | 11.00 | 12.50 | 11.75 | 6.00 | 0.00 | 0.00% | 0.28 | 0 | 13 | 1.08 | -0.87 | 0.03 | -0.02 | 10/1/2026 | 11/13/2026 10:58:54 AM EST |
| 43.00 | 11.90 | 13.40 | 12.65 | 4.40 | 0.00 | 0.00% | 0.29 | 0 | 10 | 1.09 | -0.89 | 0.02 | -0.02 | 10/8/2026 | 11/13/2026 10:58:54 AM EST |
| 44.00 | 12.70 | 14.30 | 13.50 | 11.78 | 0.00 | 0.00% | 0.31 | 0 | 6 | 1.10 | -0.90 | 0.02 | -0.02 | 10/27/2026 | 11/13/2026 10:58:54 AM EST |
| 45.00 | 13.70 | 15.20 | 14.45 | 19.20 | 0.00 | 0.00% | 0.32 | 0 | 734 | 1.10 | -0.92 | 0.02 | -0.02 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 46.00 | 14.60 | 16.20 | 15.40 | 20.20 | 0.00 | 0.00% | 0.33 | 0 | 20 | 1.14 | -0.93 | 0.02 | -0.02 | 11/5/2026 | 11/13/2026 10:58:54 AM EST |
| 47.00 | 15.50 | 17.30 | 16.40 | 19.12 | 0.00 | 0.00% | 0.35 | 0 | 51 | 1.22 | -0.94 | 0.02 | -0.01 | 11/6/2026 | 11/13/2026 10:58:54 AM EST |
| 48.00 | 16.50 | 18.30 | 17.40 | 7.18 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.26 | -0.95 | 0.01 | -0.01 | 10/8/2026 | 11/13/2026 10:58:54 AM EST |
| 49.00 | 17.60 | 19.20 | 18.40 | % | 0.38 | 0 | 0 | 1.25 | -0.96 | 0.01 | -0.01 | 11/13/2026 10:58:54 AM EST | |||
| 50.00 | 18.60 | 20.20 | 19.40 | 16.63 | 0.00 | 0.00% | 0.39 | 0 | 15 | 1.29 | -0.97 | 0.01 | -0.01 | 9/16/2026 | 11/13/2026 10:58:54 AM EST |
| 55.00 | 23.50 | 25.40 | 24.45 | 16.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.55 | -0.99 | 0.00 | 0.00 | 6/30/2026 | 11/13/2026 10:58:54 AM EST |
| 60.00 | 28.20 | 30.60 | 29.40 | 28.75 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.78 | -0.99 | 0.00 | 0.00 | 10/23/2026 | 11/13/2026 10:58:54 AM EST |
| 65.00 | 33.50 | 35.40 | 34.45 | % | 0.53 | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 70.00 | 38.50 | 40.40 | 39.45 | % | 0.56 | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 75.00 | 43.50 | 45.60 | 44.55 | % | 0.59 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 80.00 | 48.50 | 50.60 | 49.55 | % | 0.62 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 85.00 | 53.50 | 55.40 | 54.45 | % | 0.64 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST | |||
| 90.00 | 58.50 | 60.40 | 59.45 | % | 0.66 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/13/2026 10:58:54 AM EST |