Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $36.99 as of 4/6/2026 6:36:13 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 16.30 | 18.20 | 17.25 | 17.37 | -0.30 | -1.70% | 0.91 | 12 | 154 | 3.60 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 20.00 | 15.20 | 17.30 | 16.25 | 16.28 | -0.47 | -2.81% | 0.81 | 11 | 5 | 3.46 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 21.00 | 14.30 | 16.60 | 15.45 | 15.34 | -0.29 | -1.86% | 0.74 | 12 | 9 | 3.49 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 22.00 | 13.30 | 15.70 | 14.50 | 14.48 | -0.25 | -1.70% | 0.66 | 12 | 8 | 3.34 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 23.00 | 12.40 | 14.70 | 13.55 | 13.27 | -0.52 | -3.78% | 0.59 | 12 | 9 | 3.12 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 24.00 | 11.30 | 13.70 | 12.50 | 12.41 | -0.41 | -3.20% | 0.52 | 12 | 23 | 2.92 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 25.00 | 10.40 | 12.60 | 11.50 | 11.33 | -0.61 | -5.11% | 0.46 | 12 | 18 | 2.65 | 0.98 | 0.01 | -0.02 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 26.00 | 9.20 | 11.30 | 10.25 | 10.29 | -0.59 | -5.43% | 0.39 | 13 | 113 | 2.25 | 0.96 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 27.00 | 8.40 | 10.50 | 9.45 | 9.39 | +1.09 | +13.14% | 0.35 | 10 | 9 | 2.20 | 0.96 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 28.00 | 7.50 | 9.10 | 8.30 | 5.70 | 0.00 | 0.00% | 0.30 | 0 | 35 | 1.78 | 0.92 | 0.02 | -0.05 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 29.00 | 6.60 | 7.90 | 7.25 | 8.30 | 0.00 | 0.00% | 0.25 | 0 | 145 | 1.49 | 0.90 | 0.03 | -0.06 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 30.00 | 5.80 | 7.00 | 6.40 | 6.40 | 0.00 | 0.00% | 0.21 | 0 | 439 | 1.40 | 0.87 | 0.03 | -0.07 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 31.00 | 4.90 | 6.60 | 5.75 | 5.10 | 0.00 | 0.00% | 0.19 | 0 | 190 | 1.56 | 0.83 | 0.04 | -0.08 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 32.00 | 4.20 | 5.20 | 4.70 | 5.68 | +0.18 | +3.28% | 0.15 | 3 | 149 | 0.90 | 0.78 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 33.00 | 3.80 | 4.20 | 4.00 | 4.20 | -0.61 | -12.69% | 0.12 | 6 | 795 | 0.93 | 0.73 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 34.00 | 3.00 | 3.90 | 3.45 | 4.08 | 0.00 | 0.00% | 0.10 | 0 | 739 | 0.97 | 0.67 | 0.06 | -0.10 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 35.00 | 2.45 | 3.10 | 2.78 | 2.20 | -1.15 | -34.33% | 0.08 | 40 | 1,856 | 0.93 | 0.60 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 36.00 | 1.95 | 2.55 | 2.25 | 2.05 | -0.81 | -28.33% | 0.06 | 45 | 1,517 | 0.92 | 0.53 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 37.00 | 1.50 | 2.10 | 1.80 | 1.60 | -0.70 | -30.44% | 0.05 | 19 | 267 | 0.91 | 0.46 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 38.00 | 1.05 | 1.95 | 1.50 | 1.47 | -0.63 | -30.00% | 0.04 | 25 | 2,094 | 0.93 | 0.39 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 39.00 | 0.85 | 1.40 | 1.13 | 1.10 | -0.52 | -32.10% | 0.03 | 5 | 33 | 0.90 | 0.33 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 40.00 | 0.75 | 1.15 | 0.95 | 0.85 | -0.40 | -32.00% | 0.02 | 18 | 2,615 | 0.94 | 0.28 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 41.00 | 0.50 | 0.95 | 0.73 | 0.85 | -0.20 | -19.05% | 0.02 | 4 | 48 | 0.92 | 0.24 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 42.00 | 0.40 | 0.65 | 0.53 | 0.90 | 0.00 | 0.00% | 0.01 | 1 | 223 | 0.91 | 0.20 | 0.05 | -0.08 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 43.00 | 0.25 | 0.65 | 0.45 | 0.48 | -0.12 | -20.00% | 0.01 | 1 | 107 | 0.93 | 0.17 | 0.04 | -0.07 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 44.00 | 0.20 | 0.80 | 0.50 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.13 | 0.04 | -0.06 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 45.00 | 0.15 | 0.60 | 0.38 | 0.25 | -0.10 | -28.58% | 0.01 | 6 | 1,034 | 1.02 | 0.11 | 0.03 | -0.05 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 46.00 | 0.05 | 0.65 | 0.35 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.02 | 0.09 | 0.03 | -0.05 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 47.00 | 0.00 | 0.65 | 0.33 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.38 | 0.07 | 0.02 | -0.04 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.45 | 0.05 | 0.02 | -0.03 | 3/24/2026 | 4/6/2026 3:59:54 PM EST |
| 49.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.55 | 0.04 | 0.01 | -0.02 | 4/6/2026 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 254 | 1.20 | 0.04 | 0.01 | -0.02 | 4/2/2026 | 4/6/2026 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 2.85 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 3 | 2.66 | 0.00 | 0.00 | 0.00 | 4/6/2026 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.39 | -0.01 | 0.00 | -0.01 | 3/30/2026 | 4/6/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 350 | 1.28 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.99 | -0.01 | 0.00 | -0.01 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 1,542 | 1.97 | -0.02 | 0.01 | -0.02 | 3/26/2026 | 4/6/2026 3:59:54 PM EST |
| 26.00 | 0.10 | 0.35 | 0.23 | 0.30 | +0.10 | +50.00% | 0.01 | 1 | 80 | 1.27 | -0.04 | 0.01 | -0.03 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 2,503 | 1.66 | -0.04 | 0.01 | -0.03 | 4/1/2026 | 4/6/2026 3:59:54 PM EST |
| 28.00 | 0.10 | 0.40 | 0.25 | 0.30 | -0.45 | -60.00% | 0.01 | 1 | 104 | 1.05 | -0.08 | 0.02 | -0.05 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 29.00 | 0.05 | 0.70 | 0.38 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,236 | 1.00 | -0.10 | 0.03 | -0.06 | 4/2/2026 | 4/6/2026 3:59:54 PM EST |
| 30.00 | 0.30 | 0.60 | 0.45 | 0.44 | -0.01 | -2.23% | 0.02 | 2 | 77 | 1.00 | -0.13 | 0.03 | -0.07 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 31.00 | 0.30 | 1.10 | 0.70 | 0.60 | +0.15 | +33.34% | 0.02 | 5 | 1,484 | 1.02 | -0.17 | 0.04 | -0.08 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 32.00 | 0.55 | 0.95 | 0.75 | 0.73 | -0.04 | -5.20% | 0.02 | 20 | 1,207 | 0.92 | -0.22 | 0.05 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 33.00 | 0.80 | 1.05 | 0.93 | 1.07 | +0.12 | +12.64% | 0.03 | 16 | 2,497 | 0.87 | -0.27 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 34.00 | 1.10 | 1.50 | 1.30 | 1.05 | -0.75 | -41.67% | 0.04 | 1 | 1,342 | 0.88 | -0.33 | 0.06 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 35.00 | 1.50 | 1.85 | 1.68 | 1.80 | +0.25 | +16.13% | 0.05 | 17 | 58 | 0.86 | -0.40 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 36.00 | 1.95 | 2.70 | 2.33 | 2.43 | +0.37 | +17.97% | 0.06 | 2 | 122 | 0.92 | -0.47 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 37.00 | 2.45 | 3.80 | 3.13 | 2.78 | -0.02 | -0.72% | 0.08 | 1 | 13 | 1.02 | -0.54 | 0.07 | -0.10 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 38.00 | 3.10 | 4.60 | 3.85 | 5.36 | 0.00 | 0.00% | 0.10 | 0 | 7 | 1.05 | -0.61 | 0.07 | -0.10 | 3/31/2026 | 4/6/2026 3:59:54 PM EST |
| 39.00 | 3.80 | 4.80 | 4.30 | % | 0.11 | 0 | 0 | 0.95 | -0.67 | 0.06 | -0.10 | 4/6/2026 3:59:54 PM EST | |||
| 40.00 | 4.60 | 5.50 | 5.05 | 5.00 | +0.50 | +11.12% | 0.13 | 8 | 8 | 0.95 | -0.72 | 0.06 | -0.09 | 4/6/2026 | 4/6/2026 3:59:54 PM EST |
| 41.00 | 5.00 | 6.30 | 5.65 | % | 0.14 | 0 | 0 | 1.19 | -0.76 | 0.05 | -0.09 | 4/6/2026 3:59:54 PM EST | |||
| 42.00 | 5.60 | 7.10 | 6.35 | % | 0.15 | 0 | 0 | 1.20 | -0.80 | 0.05 | -0.08 | 4/6/2026 3:59:54 PM EST | |||
| 43.00 | 6.50 | 8.00 | 7.25 | % | 0.17 | 0 | 0 | 1.24 | -0.83 | 0.04 | -0.07 | 4/6/2026 3:59:54 PM EST | |||
| 44.00 | 7.40 | 9.10 | 8.25 | % | 0.19 | 0 | 0 | 1.39 | -0.87 | 0.04 | -0.06 | 4/6/2026 3:59:54 PM EST | |||
| 45.00 | 8.60 | 9.90 | 9.25 | % | 0.21 | 0 | 0 | 1.36 | -0.89 | 0.03 | -0.05 | 4/6/2026 3:59:54 PM EST | |||
| 46.00 | 9.30 | 10.90 | 10.10 | % | 0.22 | 0 | 0 | 1.44 | -0.91 | 0.03 | -0.05 | 4/6/2026 3:59:54 PM EST | |||
| 47.00 | 10.10 | 12.00 | 11.05 | % | 0.24 | 0 | 0 | 1.58 | -0.93 | 0.02 | -0.04 | 4/6/2026 3:59:54 PM EST | |||
| 48.00 | 11.00 | 13.50 | 12.25 | % | 0.26 | 0 | 0 | 1.93 | -0.95 | 0.02 | -0.03 | 4/6/2026 3:59:54 PM EST | |||
| 49.00 | 11.90 | 14.10 | 13.00 | % | 0.27 | 0 | 0 | 1.78 | -0.96 | 0.01 | -0.02 | 4/6/2026 3:59:54 PM EST | |||
| 50.00 | 13.30 | 14.90 | 14.10 | % | 0.28 | 0 | 0 | 1.73 | -0.96 | 0.01 | -0.02 | 4/6/2026 3:59:54 PM EST |