Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $48.98 as of 5/22/2026 3:34:54 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 | 19.10 | 21.70 | 20.40 | 19.40 | 0.00 | 0.00% | 0.68 | 0 | 50 | 1.35 | 0.95 | 0.01 | -0.02 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 15.20 | 17.10 | 16.15 | 13.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 0.84 | 0.89 | 0.01 | -0.04 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 11.60 | 12.60 | 12.10 | 12.50 | +0.46 | +3.83% | 0.30 | 3 | 20 | 0.84 | 0.80 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 8.50 | 9.60 | 9.05 | 9.20 | +0.80 | +9.53% | 0.20 | 1 | 43 | 0.86 | 0.69 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 6.30 | 6.70 | 6.50 | 6.50 | +0.10 | +1.57% | 0.13 | 233 | 438 | 0.85 | 0.56 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 4.30 | 4.70 | 4.50 | 4.58 | -0.12 | -2.56% | 0.08 | 39 | 78 | 0.84 | 0.44 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 3.10 | 3.50 | 3.30 | 3.25 | -0.05 | -1.52% | 0.06 | 599 | 224 | 0.85 | 0.34 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 65.00 | 1.70 | 2.40 | 2.05 | 2.50 | +0.20 | +8.70% | 0.03 | 9 | 149 | 0.83 | 0.26 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 70.00 | 1.55 | 1.70 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 59 | 234 | 0.88 | 0.19 | 0.02 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 75.00 | 0.80 | 1.40 | 1.10 | 1.28 | +0.12 | +10.35% | 0.01 | 11 | 2 | 0.87 | 0.14 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 80.00 | 0.55 | 1.05 | 0.80 | 0.88 | +0.03 | +3.53% | 0.01 | 2 | 50 | 0.88 | 0.11 | 0.01 | -0.03 | 5/22/2026 | 5/22/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.10 | 1.05 | 0.58 | 0.62 | 0.00 | 0.00% | 0.02 | 0 | 51 | 0.91 | -0.05 | 0.01 | -0.02 | 5/21/2026 | 5/22/2026 3:59:55 PM EST |
| 35.00 | 0.80 | 1.40 | 1.10 | 0.89 | -0.51 | -36.43% | 0.03 | 1 | 19 | 0.88 | -0.11 | 0.01 | -0.04 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 40.00 | 1.85 | 2.50 | 2.18 | 2.45 | -0.29 | -10.59% | 0.05 | 10 | 1,878 | 0.85 | -0.20 | 0.02 | -0.05 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 45.00 | 3.70 | 4.40 | 4.05 | 4.30 | -0.30 | -6.53% | 0.09 | 29 | 80 | 0.85 | -0.31 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 50.00 | 6.40 | 6.80 | 6.60 | 6.70 | -0.50 | -6.95% | 0.13 | 241 | 76 | 0.84 | -0.44 | 0.02 | -0.06 | 5/22/2026 | 5/22/2026 3:59:55 PM EST |
| 55.00 | 9.20 | 10.10 | 9.65 | 10.40 | 0.00 | 0.00% | 0.18 | 0 | 35 | 0.82 | -0.56 | 0.02 | -0.06 | 5/20/2026 | 5/22/2026 3:59:55 PM EST |
| 60.00 | 13.00 | 14.00 | 13.50 | % | 0.23 | 0 | 0 | 0.84 | -0.66 | 0.02 | -0.05 | 5/22/2026 3:59:55 PM EST | |||
| 65.00 | 16.90 | 18.00 | 17.45 | % | 0.27 | 0 | 0 | 0.82 | -0.74 | 0.02 | -0.05 | 5/22/2026 3:59:55 PM EST | |||
| 70.00 | 20.90 | 22.50 | 21.70 | % | 0.31 | 0 | 0 | 0.77 | -0.81 | 0.02 | -0.04 | 5/22/2026 3:59:55 PM EST | |||
| 75.00 | 25.00 | 27.20 | 26.10 | % | 0.35 | 0 | 0 | 1.00 | -0.86 | 0.01 | -0.03 | 5/22/2026 3:59:55 PM EST | |||
| 80.00 | 29.60 | 31.80 | 30.70 | % | 0.38 | 0 | 0 | 1.01 | -0.89 | 0.01 | -0.03 | 5/22/2026 3:59:55 PM EST |