Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $47.63 as of 6/28/2026 10:44:26 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 | 17.10 | 19.50 | 18.30 | % | 0.61 | 0 | 0 | 1.27 | 0.91 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 35.00 | 13.40 | 15.50 | 14.45 | % | 0.41 | 0 | 0 | 0.92 | 0.83 | 0.01 | -0.04 | 6/26/2026 4:00:03 PM EST | |||
| 40.00 | 11.00 | 12.90 | 11.95 | % | 0.30 | 0 | 0 | 1.09 | 0.74 | 0.02 | -0.06 | 6/26/2026 4:00:03 PM EST | |||
| 45.00 | 8.50 | 8.90 | 8.70 | 8.90 | -1.67 | -15.80% | 0.19 | 4 | 7 | 1.00 | 0.64 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 6.30 | 6.70 | 6.50 | 6.78 | -1.25 | -15.57% | 0.13 | 102 | 191 | 1.00 | 0.53 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 4.70 | 5.00 | 4.85 | 4.60 | -1.70 | -26.99% | 0.09 | 3 | 139 | 1.00 | 0.43 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 3.40 | 3.70 | 3.55 | 3.50 | -1.20 | -25.54% | 0.06 | 11 | 347 | 0.99 | 0.35 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 2.45 | 2.75 | 2.60 | 2.58 | -0.80 | -23.67% | 0.04 | 3 | 21 | 0.99 | 0.27 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 1.45 | 2.10 | 1.78 | 1.93 | -0.62 | -24.32% | 0.03 | 1 | 59 | 0.96 | 0.21 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 0.95 | 1.55 | 1.25 | 1.38 | -0.44 | -24.18% | 0.02 | 1 | 8 | 0.96 | 0.16 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 80.00 | 0.30 | 3.20 | 1.75 | 1.10 | -0.96 | -46.61% | 0.02 | 13 | 1 | 1.09 | 0.12 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 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 | 0.80 | 1.30 | 1.05 | 0.87 | 0.00 | 0.00% | 0.04 | 0 | 53 | 1.07 | -0.09 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 35.00 | 1.85 | 2.10 | 1.98 | 2.05 | +0.40 | +24.25% | 0.06 | 61 | 32 | 1.02 | -0.17 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 3.40 | 3.80 | 3.60 | 3.50 | +0.40 | +12.91% | 0.09 | 12 | 24 | 1.00 | -0.26 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 5.70 | 6.00 | 5.85 | 5.95 | +0.75 | +14.43% | 0.13 | 4 | 43 | 1.00 | -0.36 | 0.02 | -0.06 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 8.40 | 8.80 | 8.60 | 8.83 | +1.23 | +16.19% | 0.17 | 2 | 13 | 0.99 | -0.47 | 0.02 | -0.07 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 11.70 | 12.10 | 11.90 | 10.60 | 0.00 | 0.00% | 0.22 | 0 | 33 | 0.98 | -0.57 | 0.02 | -0.07 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 15.20 | 16.50 | 15.85 | 14.40 | 0.00 | 0.00% | 0.26 | 0 | 4 | 1.01 | -0.65 | 0.02 | -0.06 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 18.90 | 21.00 | 19.95 | % | 0.31 | 0 | 0 | 1.02 | -0.73 | 0.02 | -0.05 | 6/26/2026 4:00:03 PM EST | |||
| 70.00 | 23.30 | 25.20 | 24.25 | 24.40 | +3.79 | +18.39% | 0.35 | 5 | 5 | 1.02 | -0.79 | 0.02 | -0.05 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 27.80 | 29.90 | 28.85 | % | 0.38 | 0 | 0 | 1.04 | -0.84 | 0.01 | -0.04 | 6/26/2026 4:00:03 PM EST | |||
| 80.00 | 32.30 | 34.90 | 33.60 | % | 0.42 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST |