Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $40.22 as of 7/8/2026 4:03:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 12.30 | 14.60 | 13.45 | 10.44 | 0.00 | 0.00% | 0.45 | 0 | 45 | 2.88 | 0.99 | 0.00 | -0.02 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 31.00 | 10.10 | 13.40 | 11.75 | % | 0.38 | 0 | 0 | 2.57 | 0.98 | 0.01 | -0.03 | 7/9/2026 3:59:53 PM EST | |||
| 32.00 | 9.40 | 12.30 | 10.85 | 11.58 | % | 0.34 | 2 | 0 | 2.33 | 0.97 | 0.01 | -0.03 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 33.00 | 9.40 | 11.90 | 10.65 | 10.62 | +3.02 | +39.74% | 0.32 | 2 | 1 | 2.53 | 0.96 | 0.01 | -0.04 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 34.00 | 8.00 | 10.40 | 9.20 | 9.66 | % | 0.27 | 1 | 0 | 2.07 | 0.94 | 0.02 | -0.06 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 35.00 | 6.80 | 9.40 | 8.10 | 8.66 | +2.86 | +49.31% | 0.23 | 2 | 33 | 2.07 | 0.91 | 0.02 | -0.08 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 36.00 | 6.30 | 8.60 | 7.45 | 7.72 | % | 0.21 | 1 | 0 | 1.85 | 0.88 | 0.03 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 37.00 | 5.80 | 7.80 | 6.80 | % | 0.18 | 0 | 0 | 1.79 | 0.85 | 0.04 | -0.11 | 7/9/2026 3:59:53 PM EST | |||
| 38.00 | 4.60 | 7.00 | 5.80 | % | 0.15 | 0 | 0 | 1.72 | 0.81 | 0.04 | -0.12 | 7/9/2026 3:59:53 PM EST | |||
| 39.00 | 4.40 | 6.10 | 5.25 | % | 0.13 | 0 | 0 | 1.13 | 0.76 | 0.05 | -0.13 | 7/9/2026 3:59:53 PM EST | |||
| 40.00 | 4.00 | 4.30 | 4.15 | 4.10 | +1.50 | +57.70% | 0.10 | 34 | 121 | 0.96 | 0.71 | 0.05 | -0.14 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 41.00 | 3.30 | 3.70 | 3.50 | 2.10 | 0.00 | 0.00% | 0.09 | 0 | 6 | 0.95 | 0.65 | 0.06 | -0.15 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 42.00 | 2.80 | 3.10 | 2.95 | 3.16 | +1.16 | +58.00% | 0.07 | 4 | 1 | 0.96 | 0.59 | 0.06 | -0.16 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 43.00 | 2.25 | 2.50 | 2.38 | 3.10 | +1.84 | +146.04% | 0.06 | 2 | 4 | 0.93 | 0.53 | 0.06 | -0.16 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 44.00 | 1.80 | 1.95 | 1.88 | 2.28 | % | 0.04 | 11 | 0 | 0.91 | 0.46 | 0.07 | -0.15 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 45.00 | 1.45 | 1.60 | 1.53 | 1.54 | +0.51 | +49.52% | 0.03 | 29 | 787 | 0.92 | 0.40 | 0.06 | -0.15 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 46.00 | 1.10 | 1.30 | 1.20 | 1.45 | +0.90 | +163.64% | 0.03 | 10 | 2 | 0.92 | 0.34 | 0.06 | -0.14 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 47.00 | 0.85 | 1.00 | 0.93 | 1.00 | +0.18 | +21.96% | 0.02 | 22 | 1 | 0.91 | 0.29 | 0.06 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 48.00 | 0.65 | 0.80 | 0.73 | 0.90 | +0.43 | +91.49% | 0.02 | 5 | 3 | 0.91 | 0.24 | 0.05 | -0.12 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 49.00 | 0.45 | 0.80 | 0.63 | % | 0.01 | 0 | 0 | 0.95 | 0.20 | 0.05 | -0.10 | 7/9/2026 3:59:53 PM EST | |||
| 50.00 | 0.35 | 0.50 | 0.43 | 0.45 | +0.20 | +80.00% | 0.01 | 398 | 3,933 | 0.93 | 0.16 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 55.00 | 0.10 | 0.20 | 0.15 | 0.15 | +0.08 | +114.29% | 0.00 | 46 | 1,864 | 1.00 | 0.05 | 0.02 | -0.04 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 60.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 65 | 3,078 | 1.20 | 0.01 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 1 | 3,591 | 1.28 | 0.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,453 | 1.47 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 400 | 1.65 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/9/2026 3:59:53 PM EST |
| 80.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 190 | 1.80 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/9/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.12 | -70.59% | 0.00 | 10 | 92 | 1.34 | -0.01 | 0.00 | -0.02 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.68 | -0.02 | 0.01 | -0.03 | 7/9/2026 3:59:53 PM EST | |||
| 32.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.65 | -0.03 | 0.01 | -0.03 | 7/9/2026 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.56 | -0.04 | 0.01 | -0.04 | 7/9/2026 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.34 | -0.06 | 0.02 | -0.06 | 7/9/2026 3:59:53 PM EST | |||
| 35.00 | 0.20 | 0.70 | 0.45 | 0.24 | -0.39 | -61.91% | 0.01 | 10 | 3,020 | 1.20 | -0.09 | 0.02 | -0.08 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 36.00 | 0.20 | 0.65 | 0.43 | % | 0.01 | 0 | 0 | 1.07 | -0.12 | 0.03 | -0.09 | 7/9/2026 3:59:53 PM EST | |||
| 37.00 | 0.15 | 0.70 | 0.43 | % | 0.01 | 0 | 0 | 0.94 | -0.15 | 0.04 | -0.11 | 7/9/2026 3:59:53 PM EST | |||
| 38.00 | 0.60 | 0.75 | 0.68 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.00 | -0.19 | 0.04 | -0.12 | 7/8/2026 | 7/9/2026 3:59:53 PM EST |
| 39.00 | 0.80 | 1.05 | 0.93 | 0.87 | -1.43 | -62.18% | 0.02 | 1 | 2 | 1.00 | -0.24 | 0.05 | -0.13 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 40.00 | 1.10 | 1.30 | 1.20 | 1.09 | -1.19 | -52.20% | 0.03 | 20 | 3,711 | 0.98 | -0.29 | 0.05 | -0.14 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 41.00 | 1.45 | 1.70 | 1.58 | 1.37 | % | 0.04 | 1 | 0 | 0.99 | -0.35 | 0.06 | -0.15 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 42.00 | 1.85 | 2.10 | 1.98 | 1.90 | % | 0.05 | 1 | 0 | 0.97 | -0.41 | 0.06 | -0.16 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 43.00 | 2.35 | 2.60 | 2.48 | 2.20 | % | 0.06 | 6 | 0 | 0.98 | -0.47 | 0.06 | -0.16 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 44.00 | 2.90 | 3.30 | 3.10 | 2.85 | % | 0.07 | 7 | 0 | 1.00 | -0.54 | 0.07 | -0.15 | 7/9/2026 | 7/9/2026 3:59:53 PM EST | |
| 45.00 | 3.50 | 3.90 | 3.70 | 3.20 | -2.75 | -46.22% | 0.08 | 17 | 3,862 | 0.99 | -0.60 | 0.06 | -0.15 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 46.00 | 4.10 | 4.60 | 4.35 | % | 0.09 | 0 | 0 | 0.98 | -0.66 | 0.06 | -0.14 | 7/9/2026 3:59:53 PM EST | |||
| 47.00 | 3.90 | 5.20 | 4.55 | % | 0.10 | 0 | 0 | 1.01 | -0.71 | 0.06 | -0.13 | 7/9/2026 3:59:53 PM EST | |||
| 48.00 | 4.60 | 6.20 | 5.40 | % | 0.11 | 0 | 0 | 1.12 | -0.76 | 0.05 | -0.12 | 7/9/2026 3:59:53 PM EST | |||
| 49.00 | 5.30 | 7.20 | 6.25 | % | 0.13 | 0 | 0 | 1.22 | -0.80 | 0.05 | -0.10 | 7/9/2026 3:59:53 PM EST | |||
| 50.00 | 6.50 | 8.50 | 7.50 | 7.15 | -3.24 | -31.19% | 0.15 | 8 | 2,436 | 1.47 | -0.84 | 0.04 | -0.09 | 7/9/2026 | 7/9/2026 3:59:53 PM EST |
| 55.00 | 11.00 | 13.80 | 12.40 | 14.87 | 0.00 | 0.00% | 0.23 | 0 | 309 | 2.06 | -0.95 | 0.02 | -0.04 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 60.00 | 15.20 | 17.80 | 16.50 | 20.16 | 0.00 | 0.00% | 0.28 | 0 | 1,031 | 1.84 | -0.99 | 0.01 | -0.01 | 7/7/2026 | 7/9/2026 3:59:53 PM EST |
| 65.00 | 20.10 | 22.80 | 21.45 | 13.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:53 PM EST |
| 70.00 | 25.10 | 29.00 | 27.05 | 20.70 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:53 PM EST |
| 75.00 | 30.60 | 34.00 | 32.30 | 24.25 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.44 | -1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:53 PM EST |
| 80.00 | 35.60 | 38.90 | 37.25 | % | 0.47 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:53 PM EST |