Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $34.25 as of 3/20/2026 4:06:12 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 | 11.70 | 12.90 | 12.30 | 12.17 | -0.71 | -5.52% | 0.65 | 154 | 1 | 1.58 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 20.00 | 10.60 | 12.10 | 11.35 | 11.28 | -0.81 | -6.70% | 0.57 | 3 | 1 | 1.59 | 1.00 | 0.00 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 21.00 | 9.40 | 11.40 | 10.40 | 10.98 | -0.12 | -1.09% | 0.50 | 2 | 1 | 1.63 | 0.99 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 22.00 | 8.50 | 10.50 | 9.50 | 10.15 | -0.11 | -1.08% | 0.43 | 4 | 0 | 1.54 | 0.96 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 23.00 | 7.70 | 9.20 | 8.45 | 9.13 | -0.17 | -1.83% | 0.37 | 2 | 1 | 1.27 | 0.96 | 0.02 | -0.01 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 24.00 | 6.50 | 8.10 | 7.30 | 8.14 | +0.44 | +5.72% | 0.30 | 2 | 21 | 1.10 | 0.91 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 25.00 | 6.00 | 7.20 | 6.60 | 7.34 | -0.01 | -0.14% | 0.26 | 1 | 9 | 0.98 | 0.88 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 26.00 | 5.40 | 6.30 | 5.85 | 6.00 | -2.00 | -25.00% | 0.22 | 5 | 108 | 0.91 | 0.85 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 27.00 | 4.40 | 5.60 | 5.00 | 5.40 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.65 | 0.80 | 0.05 | -0.03 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 28.00 | 3.70 | 4.90 | 4.30 | 3.80 | 0.00 | 0.00% | 0.15 | 0 | 44 | 0.69 | 0.75 | 0.05 | -0.03 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 29.00 | 3.10 | 4.10 | 3.60 | 5.80 | +0.60 | +11.54% | 0.12 | 33 | 147 | 0.69 | 0.69 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 30.00 | 3.00 | 3.40 | 3.20 | 3.07 | -2.03 | -39.81% | 0.11 | 22 | 354 | 0.75 | 0.62 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 31.00 | 2.05 | 2.75 | 2.40 | 2.51 | -1.49 | -37.25% | 0.08 | 12 | 207 | 0.65 | 0.55 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 32.00 | 2.05 | 3.40 | 2.73 | 2.10 | -1.40 | -40.00% | 0.09 | 27 | 144 | 0.71 | 0.49 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 33.00 | 1.20 | 1.85 | 1.53 | 1.48 | -1.84 | -55.43% | 0.05 | 58 | 489 | 0.65 | 0.42 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 34.00 | 1.10 | 1.45 | 1.28 | 1.40 | -1.05 | -42.86% | 0.04 | 10 | 724 | 0.67 | 0.35 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 35.00 | 0.85 | 1.20 | 1.03 | 1.00 | -1.18 | -54.13% | 0.03 | 379 | 1,021 | 0.67 | 0.29 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 36.00 | 0.65 | 0.95 | 0.80 | 0.79 | -1.01 | -56.12% | 0.02 | 95 | 1,217 | 0.66 | 0.24 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 37.00 | 0.50 | 0.95 | 0.73 | 0.46 | -0.79 | -63.20% | 0.02 | 5 | 120 | 0.71 | 0.19 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 38.00 | 0.35 | 0.60 | 0.48 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.67 | 0.16 | 0.04 | -0.02 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 39.00 | 0.10 | 0.65 | 0.38 | 0.45 | -0.09 | -16.67% | 0.01 | 5 | 12 | 0.65 | 0.13 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.33 | -0.52 | -61.18% | 0.01 | 2,500 | 10 | 0.69 | 0.11 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 41.00 | 0.10 | 0.65 | 0.38 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.74 | 0.08 | 0.03 | -0.02 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.97 | 0.06 | 0.02 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 43.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.02 | 0.05 | 0.02 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.99 | 0.04 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.11 | 0.03 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 46.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.16 | 0.02 | 0.01 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.01 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 48.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.01 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 50.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.05 | 0.01 | 0.00 | 0.00 | 3/20/2026 3:59:55 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 20.00 | 0.00 | 0.70 | 0.35 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 3/6/2026 | 3/20/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.45 | 0.23 | 0.15 | -0.23 | -60.53% | 0.01 | 2 | 1 | 1.18 | -0.01 | 0.01 | 0.00 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 22.00 | 0.05 | 0.70 | 0.38 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.95 | -0.04 | 0.02 | -0.01 | 3/19/2026 | 3/20/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.70 | 0.35 | 0.28 | 0.00 | 0.00% | 0.02 | 0 | 13 | 1.11 | -0.04 | 0.02 | -0.01 | 3/16/2026 | 3/20/2026 3:59:55 PM EST |
| 24.00 | 0.05 | 0.70 | 0.38 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.76 | -0.09 | 0.03 | -0.02 | 3/17/2026 | 3/20/2026 3:59:55 PM EST |
| 25.00 | 0.30 | 0.60 | 0.45 | 0.42 | -0.27 | -39.13% | 0.02 | 2,499 | 35 | 0.76 | -0.12 | 0.03 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 26.00 | 0.35 | 0.90 | 0.63 | 0.60 | +0.25 | +71.43% | 0.02 | 17 | 76 | 0.75 | -0.15 | 0.04 | -0.02 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 27.00 | 0.50 | 1.00 | 0.75 | 0.65 | -0.26 | -28.58% | 0.03 | 6 | 89 | 0.70 | -0.20 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 28.00 | 0.75 | 1.45 | 1.10 | 1.05 | -0.95 | -47.50% | 0.04 | 35 | 62 | 0.72 | -0.25 | 0.05 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 29.00 | 1.15 | 1.65 | 1.40 | 1.38 | +0.33 | +31.43% | 0.05 | 2,499 | 21 | 0.71 | -0.31 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 30.00 | 1.35 | 2.10 | 1.73 | 1.78 | +0.83 | +87.37% | 0.06 | 55 | 72 | 0.68 | -0.38 | 0.06 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 31.00 | 1.75 | 2.65 | 2.20 | 1.95 | +0.61 | +45.53% | 0.07 | 6 | 37 | 0.67 | -0.45 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 32.00 | 2.35 | 3.10 | 2.73 | 2.65 | +1.10 | +70.97% | 0.09 | 919 | 106 | 0.67 | -0.51 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 33.00 | 2.80 | 3.80 | 3.30 | 2.48 | 0.00 | 0.00% | 0.10 | 0 | 33 | 0.65 | -0.58 | 0.07 | -0.04 | 3/18/2026 | 3/20/2026 3:59:55 PM EST |
| 34.00 | 3.50 | 4.50 | 4.00 | 2.30 | -1.30 | -36.12% | 0.12 | 1 | 11 | 0.65 | -0.65 | 0.07 | -0.04 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 35.00 | 4.10 | 5.30 | 4.70 | 3.16 | -0.34 | -9.72% | 0.13 | 5 | 6 | 0.63 | -0.71 | 0.06 | -0.03 | 3/20/2026 | 3/20/2026 3:59:55 PM EST |
| 36.00 | 4.90 | 6.20 | 5.55 | 6.00 | 0.00 | 0.00% | 0.15 | 0 | 121 | 0.62 | -0.76 | 0.06 | -0.03 | 3/5/2026 | 3/20/2026 3:59:55 PM EST |
| 37.00 | 5.70 | 7.10 | 6.40 | % | 0.17 | 0 | 0 | 0.92 | -0.81 | 0.05 | -0.03 | 3/20/2026 3:59:55 PM EST | |||
| 38.00 | 6.70 | 8.00 | 7.35 | % | 0.19 | 0 | 0 | 0.96 | -0.84 | 0.04 | -0.02 | 3/20/2026 3:59:55 PM EST | |||
| 39.00 | 7.50 | 8.90 | 8.20 | % | 0.21 | 0 | 0 | 0.99 | -0.87 | 0.04 | -0.02 | 3/20/2026 3:59:55 PM EST | |||
| 40.00 | 8.10 | 9.90 | 9.00 | % | 0.23 | 0 | 0 | 1.05 | -0.89 | 0.03 | -0.02 | 3/20/2026 3:59:55 PM EST | |||
| 41.00 | 8.90 | 10.80 | 9.85 | % | 0.24 | 0 | 0 | 1.07 | -0.92 | 0.03 | -0.02 | 3/20/2026 3:59:55 PM EST | |||
| 42.00 | 10.00 | 11.70 | 10.85 | % | 0.26 | 0 | 0 | 1.08 | -0.94 | 0.02 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 43.00 | 10.70 | 12.80 | 11.75 | % | 0.27 | 0 | 0 | 1.18 | -0.95 | 0.02 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 44.00 | 11.60 | 13.60 | 12.60 | % | 0.29 | 0 | 0 | 1.14 | -0.96 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 45.00 | 12.70 | 14.60 | 13.65 | % | 0.30 | 0 | 0 | 1.19 | -0.97 | 0.01 | -0.01 | 3/20/2026 3:59:55 PM EST | |||
| 46.00 | 13.70 | 15.80 | 14.75 | % | 0.32 | 0 | 0 | 1.32 | -0.98 | 0.01 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 47.00 | 15.00 | 16.60 | 15.80 | 15.30 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.28 | -0.98 | 0.01 | 0.00 | 3/3/2026 | 3/20/2026 3:59:55 PM EST |
| 48.00 | 16.10 | 17.60 | 16.85 | 15.90 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.32 | -0.99 | 0.01 | 0.00 | 3/3/2026 | 3/20/2026 3:59:55 PM EST |
| 49.00 | 16.60 | 19.20 | 17.90 | % | 0.37 | 0 | 0 | 1.63 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST | |||
| 50.00 | 18.00 | 20.40 | 19.20 | % | 0.38 | 0 | 0 | 1.75 | -0.99 | 0.00 | 0.00 | 3/20/2026 3:59:55 PM EST |