Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $38.90 as of 8/12/2026 7:22:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 17.10 | 20.80 | 18.95 | % | 0.79 | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 25.00 | 16.40 | 18.70 | 17.55 | 15.16 | 0.00 | 0.00% | 0.70 | 0 | 3 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 26.00 | 15.10 | 17.70 | 16.40 | 14.28 | 0.00 | 0.00% | 0.63 | 0 | 1 | 2.59 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 27.00 | 14.10 | 17.70 | 15.90 | 15.56 | +2.28 | +17.17% | 0.59 | 2 | 1 | 3.27 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 28.00 | 13.10 | 15.70 | 14.40 | 14.31 | +1.97 | +15.97% | 0.51 | 2 | 1 | 2.28 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 29.00 | 13.50 | 14.70 | 14.10 | 13.38 | +1.58 | +13.39% | 0.49 | 1 | 1 | 2.14 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 30.00 | 12.60 | 13.60 | 13.10 | 13.30 | +4.80 | +56.48% | 0.44 | 10 | 46 | 2.08 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 31.00 | 10.50 | 12.80 | 11.65 | 7.08 | 0.00 | 0.00% | 0.38 | 0 | 4 | 1.94 | 1.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:50 PM EST |
| 32.00 | 9.10 | 12.00 | 10.55 | 9.25 | +3.04 | +48.96% | 0.33 | 1 | 5 | 1.94 | 0.99 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 33.00 | 8.10 | 10.80 | 9.45 | 8.23 | 0.00 | 0.00% | 0.29 | 0 | 9 | 1.66 | 0.98 | 0.01 | -0.01 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 34.00 | 7.50 | 9.80 | 8.65 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.53 | 0.97 | 0.01 | -0.02 | 7/31/2026 | 8/12/2026 3:59:50 PM EST |
| 35.00 | 7.20 | 8.70 | 7.95 | 7.00 | +1.90 | +37.26% | 0.23 | 1 | 49 | 1.33 | 0.95 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 36.00 | 5.90 | 8.00 | 6.95 | 6.12 | +2.93 | +91.85% | 0.19 | 1 | 15 | 1.38 | 0.92 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 37.00 | 5.10 | 7.00 | 6.05 | 6.65 | +3.90 | +141.82% | 0.16 | 3 | 52 | 1.25 | 0.89 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 38.00 | 4.70 | 6.20 | 5.45 | 5.13 | +2.68 | +109.39% | 0.14 | 1 | 103 | 1.21 | 0.84 | 0.04 | -0.07 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 39.00 | 3.70 | 5.40 | 4.55 | 3.97 | +2.32 | +140.61% | 0.12 | 4 | 76 | 1.16 | 0.79 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 40.00 | 3.90 | 4.20 | 4.05 | 4.10 | +2.40 | +141.18% | 0.10 | 189 | 1,152 | 0.84 | 0.73 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 41.00 | 2.90 | 4.00 | 3.45 | 3.70 | +2.30 | +164.29% | 0.08 | 3 | 94 | 0.86 | 0.67 | 0.06 | -0.11 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 42.00 | 2.25 | 3.30 | 2.78 | 2.45 | +1.85 | +308.34% | 0.07 | 26 | 112 | 0.83 | 0.60 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 43.00 | 1.85 | 2.45 | 2.15 | 2.45 | +1.77 | +260.30% | 0.05 | 281 | 348 | 0.79 | 0.53 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 44.00 | 1.45 | 2.10 | 1.78 | 2.05 | +1.50 | +272.73% | 0.04 | 20 | 205 | 0.81 | 0.46 | 0.07 | -0.13 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 45.00 | 1.40 | 1.65 | 1.53 | 1.52 | +1.07 | +237.78% | 0.03 | 201 | 2,282 | 0.86 | 0.40 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 46.00 | 1.00 | 1.50 | 1.25 | 1.22 | +0.86 | +238.89% | 0.03 | 59 | 195 | 0.88 | 0.34 | 0.06 | -0.12 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 47.00 | 0.75 | 1.35 | 1.05 | 1.05 | +0.75 | +250.00% | 0.02 | 16 | 107 | 0.90 | 0.29 | 0.06 | -0.11 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 48.00 | 0.40 | 0.95 | 0.68 | 0.63 | +0.38 | +152.00% | 0.01 | 14 | 206 | 0.82 | 0.24 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 49.00 | 0.35 | 0.90 | 0.63 | 0.61 | +0.36 | +144.00% | 0.01 | 12 | 259 | 0.89 | 0.20 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 50.00 | 0.40 | 0.55 | 0.48 | 0.48 | +0.35 | +269.24% | 0.01 | 177 | 3,387 | 0.89 | 0.16 | 0.04 | -0.08 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.15 | 0.10 | 0.11 | -0.15 | -57.70% | 0.00 | 15 | 1,026 | 0.91 | 0.06 | 0.02 | -0.04 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.32 | -91.43% | 0.00 | 11 | 1,680 | 1.01 | 0.01 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.02 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/12/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.90 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 1.20 | 0.60 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.80 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/12/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 1.98 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/12/2026 3:59:50 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 1.30 | 0.65 | % | 0.03 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 1,080 | 1.81 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/12/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 32 | 2.34 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 52 | 2.36 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/12/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.10 | -66.67% | 0.00 | 12 | 1,269 | 1.27 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 31.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.15 | -75.00% | 0.00 | 1 | 654 | 1.48 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.35 | -87.50% | 0.00 | 31 | 63 | 1.07 | -0.01 | 0.01 | 0.00 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.15 | -0.45 | -75.00% | 0.00 | 21 | 43 | 1.06 | -0.02 | 0.01 | -0.01 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 34.00 | 0.00 | 0.40 | 0.20 | 0.10 | -0.50 | -83.34% | 0.01 | 9 | 41 | 1.23 | -0.03 | 0.01 | -0.02 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.16 | -0.59 | -78.67% | 0.00 | 91 | 1,538 | 0.87 | -0.05 | 0.02 | -0.03 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 36.00 | 0.15 | 0.35 | 0.25 | 0.25 | -1.35 | -84.38% | 0.01 | 7 | 35 | 0.87 | -0.08 | 0.03 | -0.04 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 37.00 | 0.25 | 0.65 | 0.45 | 0.43 | -1.42 | -76.76% | 0.01 | 5 | 79 | 0.92 | -0.11 | 0.03 | -0.06 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 38.00 | 0.40 | 0.65 | 0.53 | 0.46 | -1.44 | -75.79% | 0.01 | 3 | 243 | 0.86 | -0.16 | 0.04 | -0.07 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 39.00 | 0.60 | 0.80 | 0.70 | 0.70 | -2.20 | -75.87% | 0.02 | 7 | 106 | 0.83 | -0.21 | 0.05 | -0.09 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 40.00 | 0.75 | 1.15 | 0.95 | 0.97 | -2.68 | -73.43% | 0.02 | 19 | 450 | 0.82 | -0.27 | 0.06 | -0.10 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 41.00 | 0.60 | 1.60 | 1.10 | 1.30 | -3.10 | -70.46% | 0.03 | 2 | 48 | 0.74 | -0.33 | 0.06 | -0.11 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 42.00 | 1.45 | 2.05 | 1.75 | 2.10 | -1.06 | -33.55% | 0.04 | 1 | 94 | 0.84 | -0.40 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 43.00 | 1.80 | 2.50 | 2.15 | 2.23 | -3.77 | -62.84% | 0.05 | 46 | 57 | 0.81 | -0.47 | 0.07 | -0.12 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 44.00 | 2.40 | 3.40 | 2.90 | 6.40 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.88 | -0.54 | 0.07 | -0.13 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 45.00 | 2.95 | 4.10 | 3.53 | 7.45 | 0.00 | 0.00% | 0.08 | 0 | 465 | 0.88 | -0.60 | 0.07 | -0.12 | 8/11/2026 | 8/12/2026 3:59:50 PM EST |
| 46.00 | 3.50 | 5.40 | 4.45 | 7.70 | 0.00 | 0.00% | 0.10 | 0 | 37 | 0.96 | -0.66 | 0.06 | -0.12 | 8/4/2026 | 8/12/2026 3:59:50 PM EST |
| 47.00 | 4.20 | 6.20 | 5.20 | 8.60 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.95 | -0.71 | 0.06 | -0.11 | 7/10/2026 | 8/12/2026 3:59:50 PM EST |
| 48.00 | 4.80 | 6.20 | 5.50 | 6.20 | -2.80 | -31.12% | 0.11 | 1 | 4 | 1.08 | -0.76 | 0.05 | -0.10 | 8/12/2026 | 8/12/2026 3:59:50 PM EST |
| 49.00 | 5.80 | 8.20 | 7.00 | % | 0.14 | 0 | 0 | 1.60 | -0.80 | 0.05 | -0.09 | 8/12/2026 3:59:50 PM EST | |||
| 50.00 | 6.60 | 8.10 | 7.35 | 11.53 | 0.00 | 0.00% | 0.15 | 0 | 128 | 1.23 | -0.84 | 0.04 | -0.08 | 8/11/2026 | 8/12/2026 3:59:50 PM EST |
| 55.00 | 10.90 | 13.40 | 12.15 | 17.69 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.78 | -0.94 | 0.02 | -0.04 | 8/3/2026 | 8/12/2026 3:59:50 PM EST |
| 60.00 | 16.30 | 18.60 | 17.45 | 14.40 | 0.00 | 0.00% | 0.29 | 0 | 0 | 2.23 | -0.99 | 0.01 | -0.01 | 6/25/2026 | 8/12/2026 3:59:50 PM EST |
| 65.00 | 21.30 | 23.60 | 22.45 | % | 0.35 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/12/2026 3:59:50 PM EST | |||
| 70.00 | 26.30 | 28.60 | 27.45 | 24.40 | 0.00 | 0.00% | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/12/2026 3:59:50 PM EST |
| 75.00 | 31.20 | 33.60 | 32.40 | 34.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 3.06 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/12/2026 3:59:50 PM EST |
| 80.00 | 35.00 | 39.00 | 37.00 | 37.30 | 0.00 | 0.00% | 0.46 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/12/2026 3:59:50 PM EST |