Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $24.80 as of 1/30/2026 7:09:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 21.10 | 24.30 | 22.70 | 16.10 | 0.00 | 0.00% | 11.35 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 1/30/2026 3:59:53 PM EST |
| 3.00 | 20.10 | 23.40 | 21.75 | % | 7.25 | 0 | 0 | 7.66 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 19.10 | 22.30 | 20.70 | % | 5.17 | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 18.10 | 21.30 | 19.70 | % | 3.94 | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 17.10 | 20.30 | 18.70 | % | 3.12 | 0 | 0 | 4.55 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 16.10 | 19.30 | 17.70 | 6.50 | 0.00 | 0.00% | 2.53 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 1/30/2026 3:59:53 PM EST |
| 8.00 | 15.30 | 18.60 | 16.95 | % | 2.12 | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 14.30 | 17.60 | 15.95 | 7.90 | 0.00 | 0.00% | 1.77 | 0 | 23 | 3.36 | 1.00 | 0.00 | 0.00 | 10/30/2025 | 1/30/2026 3:59:53 PM EST |
| 10.00 | 14.40 | 14.70 | 14.55 | 16.20 | 0.00 | 0.00% | 1.46 | 0 | 282 | 1.53 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 12.20 | 15.60 | 13.90 | 9.69 | 0.00 | 0.00% | 1.26 | 0 | 104 | 2.78 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 11.20 | 13.60 | 12.40 | 11.50 | 0.00 | 0.00% | 1.03 | 0 | 20,686 | 2.03 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 11.20 | 11.80 | 11.50 | 7.90 | 0.00 | 0.00% | 0.88 | 0 | 3,867 | 1.23 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 9.20 | 11.70 | 10.45 | 10.80 | 0.00 | 0.00% | 0.75 | 0 | 960 | 1.73 | 1.00 | 0.00 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 9.40 | 9.90 | 9.65 | 9.60 | -0.10 | -1.04% | 0.64 | 4 | 333 | 1.07 | 0.99 | 0.00 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 16.00 | 8.00 | 8.90 | 8.45 | 8.60 | 0.00 | 0.00% | 0.53 | 0 | 1,832 | 0.95 | 0.98 | 0.01 | 0.00 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 17.00 | 7.20 | 7.90 | 7.55 | 7.35 | -0.55 | -6.97% | 0.44 | 13 | 282 | 0.84 | 0.97 | 0.01 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 18.00 | 5.90 | 7.40 | 6.65 | 6.80 | 0.00 | 0.00% | 0.37 | 0 | 540 | 1.01 | 0.94 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 19.00 | 5.50 | 6.00 | 5.75 | 5.60 | -0.40 | -6.67% | 0.30 | 18 | 757 | 0.69 | 0.91 | 0.03 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 4.60 | 5.10 | 4.85 | 4.90 | -0.20 | -3.93% | 0.24 | 96 | 2,065 | 0.45 | 0.87 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.00 | 3.80 | 4.20 | 4.00 | 3.70 | -0.39 | -9.54% | 0.19 | 26 | 683 | 0.46 | 0.82 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 3.10 | 3.50 | 3.30 | 3.30 | -0.20 | -5.72% | 0.15 | 5 | 478 | 0.49 | 0.75 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 2.45 | 2.85 | 2.65 | 2.33 | -0.45 | -16.19% | 0.12 | 3 | 286 | 0.49 | 0.68 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 1.85 | 2.25 | 2.05 | 2.05 | -0.04 | -1.92% | 0.09 | 42 | 120 | 0.48 | 0.59 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 1.35 | 1.65 | 1.50 | 1.52 | -0.13 | -7.88% | 0.06 | 27 | 685 | 0.46 | 0.51 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 1.00 | 1.30 | 1.15 | 1.00 | +0.02 | +2.05% | 0.04 | 6 | 36 | 0.47 | 0.42 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 0.70 | 1.05 | 0.88 | 0.95 | +0.17 | +21.80% | 0.03 | 3 | 38 | 0.48 | 0.35 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 0.50 | 0.85 | 0.68 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.49 | 0.29 | 0.07 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 29.00 | 0.30 | 0.60 | 0.45 | % | 0.02 | 0 | 0 | 0.48 | 0.24 | 0.06 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 0.30 | 0.40 | 0.35 | 0.34 | -0.06 | -15.00% | 0.01 | 20 | 186 | 0.49 | 0.20 | 0.05 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 31.00 | 0.10 | 0.95 | 0.53 | % | 0.02 | 0 | 0 | 0.60 | 0.15 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 32.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 0.58 | 0.13 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.90 | 0.08 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 0.93 | 0.06 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.96 | 0.04 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 0.97 | 0.03 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.01 | 0.02 | 0.01 | 0.00 | 1/30/2026 3:59:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 6.00 | 0.00 | 0.75 | 0.38 | % | 0.06 | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.92 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 0 | 2.63 | 0.00 | 0.00 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 9.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.38 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 1/30/2026 3:59:53 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.35 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:53 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 256 | 1.74 | 0.00 | 0.00 | 0.00 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 360 | 1.79 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 1/30/2026 3:59:53 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 91 | 1.07 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 1/30/2026 3:59:53 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 93 | 1.48 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 1/30/2026 3:59:53 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 218 | 0.92 | -0.01 | 0.00 | 0.00 | 1/27/2026 | 1/30/2026 3:59:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.25 | -71.43% | 0.01 | 3 | 47 | 0.77 | -0.02 | 0.01 | 0.00 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.02 | 0 | 122 | 1.08 | -0.03 | 0.01 | -0.01 | 1/28/2026 | 1/30/2026 3:59:53 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 184 | 0.62 | -0.06 | 0.02 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 19.00 | 0.15 | 0.75 | 0.45 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 96 | 0.68 | -0.09 | 0.03 | -0.01 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 20.00 | 0.25 | 0.45 | 0.35 | 0.45 | +0.10 | +28.58% | 0.02 | 3 | 69 | 0.55 | -0.13 | 0.04 | -0.01 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 21.00 | 0.40 | 0.60 | 0.50 | 0.51 | -1.74 | -77.34% | 0.02 | 1 | 10 | 0.53 | -0.18 | 0.05 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 22.00 | 0.60 | 0.85 | 0.73 | 0.70 | -0.11 | -13.58% | 0.03 | 2 | 27 | 0.51 | -0.25 | 0.07 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 23.00 | 0.95 | 1.25 | 1.10 | 1.05 | +0.02 | +1.95% | 0.05 | 2 | 22 | 0.52 | -0.32 | 0.08 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 24.00 | 1.30 | 1.60 | 1.45 | 1.45 | -2.47 | -63.01% | 0.06 | 4 | 2 | 0.50 | -0.41 | 0.09 | -0.02 | 1/30/2026 | 1/30/2026 3:59:53 PM EST |
| 25.00 | 1.80 | 2.15 | 1.98 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.50 | -0.49 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 26.00 | 2.40 | 2.80 | 2.60 | 2.75 | 0.00 | 0.00% | 0.10 | 0 | 4 | 0.50 | -0.58 | 0.09 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 27.00 | 3.10 | 3.50 | 3.30 | 3.20 | 0.00 | 0.00% | 0.12 | 0 | 20 | 0.50 | -0.65 | 0.08 | -0.02 | 1/29/2026 | 1/30/2026 3:59:53 PM EST |
| 28.00 | 3.90 | 4.30 | 4.10 | % | 0.15 | 0 | 0 | 0.52 | -0.71 | 0.07 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 29.00 | 4.30 | 5.60 | 4.95 | % | 0.17 | 0 | 0 | 0.74 | -0.76 | 0.06 | -0.02 | 1/30/2026 3:59:53 PM EST | |||
| 30.00 | 5.10 | 6.60 | 5.85 | % | 0.19 | 0 | 0 | 0.81 | -0.80 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 31.00 | 5.40 | 7.70 | 6.55 | % | 0.21 | 0 | 0 | 0.91 | -0.85 | 0.05 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 32.00 | 6.40 | 8.80 | 7.60 | % | 0.24 | 0 | 0 | 1.00 | -0.87 | 0.04 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 33.00 | 7.20 | 10.40 | 8.80 | % | 0.27 | 0 | 0 | 1.25 | -0.92 | 0.03 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 34.00 | 8.20 | 11.70 | 9.95 | % | 0.29 | 0 | 0 | 1.40 | -0.94 | 0.02 | -0.01 | 1/30/2026 3:59:53 PM EST | |||
| 35.00 | 9.60 | 12.50 | 11.05 | % | 0.32 | 0 | 0 | 1.39 | -0.96 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 36.00 | 9.80 | 13.40 | 11.60 | % | 0.32 | 0 | 0 | 1.41 | -0.97 | 0.02 | 0.00 | 1/30/2026 3:59:53 PM EST | |||
| 37.00 | 10.80 | 14.60 | 12.70 | % | 0.34 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 1/30/2026 3:59:53 PM EST |