Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $40.59 as of 8/7/2026 10:08:55 AM 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 | 16.70 | 19.00 | 17.85 | % | 0.74 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 25.00 | 15.70 | 18.00 | 16.85 | 15.16 | 0.00 | 0.00% | 0.67 | 0 | 3 | 2.59 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 26.00 | 14.70 | 17.10 | 15.90 | 14.28 | 0.00 | 0.00% | 0.61 | 0 | 1 | 2.44 | 0.99 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 27.00 | 13.70 | 16.10 | 14.90 | 13.28 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.34 | 0.97 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 28.00 | 12.70 | 15.10 | 13.90 | 12.34 | 0.00 | 0.00% | 0.50 | 0 | 1 | 2.14 | 0.96 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 29.00 | 11.70 | 14.10 | 12.90 | 11.80 | 0.00 | 0.00% | 0.44 | 0 | 1 | 2.24 | 0.95 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 30.00 | 10.80 | 13.20 | 12.00 | 10.92 | 0.00 | 0.00% | 0.40 | 0 | 46 | 1.91 | 0.93 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 31.00 | 10.10 | 12.20 | 11.15 | 10.04 | 0.00 | 0.00% | 0.36 | 0 | 4 | 1.77 | 0.91 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 32.00 | 9.20 | 10.80 | 10.00 | 9.47 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.64 | 0.89 | 0.02 | -0.05 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 33.00 | 8.40 | 9.90 | 9.15 | 8.23 | 0.00 | 0.00% | 0.28 | 0 | 9 | 1.71 | 0.86 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 34.00 | 7.60 | 9.10 | 8.35 | 6.00 | 0.00 | 0.00% | 0.25 | 0 | 28 | 1.65 | 0.83 | 0.03 | -0.06 | 7/31/2026 | 8/6/2026 3:59:50 PM EST |
| 35.00 | 6.80 | 8.30 | 7.55 | 6.30 | 0.00 | 0.00% | 0.22 | 0 | 49 | 1.14 | 0.79 | 0.04 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 36.00 | 6.00 | 7.60 | 6.80 | 5.68 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.12 | 0.75 | 0.04 | -0.08 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 37.00 | 5.30 | 6.80 | 6.05 | 3.40 | 0.00 | 0.00% | 0.16 | 0 | 41 | 1.07 | 0.71 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 38.00 | 4.70 | 6.00 | 5.35 | 5.14 | +0.84 | +19.54% | 0.14 | 2 | 115 | 1.23 | 0.66 | 0.05 | -0.09 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 39.00 | 4.10 | 5.40 | 4.75 | 4.00 | 0.00 | 0.00% | 0.12 | 0 | 76 | 0.95 | 0.61 | 0.05 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 40.00 | 3.60 | 4.80 | 4.20 | 4.40 | +1.00 | +29.42% | 0.11 | 1 | 972 | 1.05 | 0.56 | 0.05 | -0.10 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 41.00 | 3.10 | 4.30 | 3.70 | 2.99 | 0.00 | 0.00% | 0.09 | 0 | 95 | 1.01 | 0.51 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 42.00 | 2.60 | 3.80 | 3.20 | 2.35 | 0.00 | 0.00% | 0.08 | 0 | 191 | 1.00 | 0.46 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 43.00 | 2.20 | 3.40 | 2.80 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 341 | 0.96 | 0.41 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 44.00 | 1.85 | 2.60 | 2.23 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 212 | 0.96 | 0.37 | 0.05 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 45.00 | 1.60 | 2.40 | 2.00 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 2,472 | 0.98 | 0.33 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 46.00 | 1.30 | 2.10 | 1.70 | 1.35 | 0.00 | 0.00% | 0.04 | 0 | 180 | 1.03 | 0.29 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 47.00 | 1.00 | 1.70 | 1.35 | 1.50 | +0.55 | +57.90% | 0.03 | 8 | 90 | 0.99 | 0.25 | 0.04 | -0.08 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 48.00 | 0.75 | 1.50 | 1.13 | 0.86 | 0.00 | 0.00% | 0.02 | 0 | 245 | 1.00 | 0.22 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 49.00 | 0.65 | 1.40 | 1.03 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.92 | 0.20 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 50.00 | 0.50 | 1.00 | 0.75 | 0.80 | +0.15 | +23.08% | 0.01 | 4 | 3,801 | 1.00 | 0.17 | 0.03 | -0.07 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 55.00 | 0.05 | 0.80 | 0.43 | 0.35 | -0.01 | -2.78% | 0.01 | 5 | 1,240 | 1.06 | 0.08 | 0.02 | -0.04 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1,709 | 1.00 | 0.04 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.16 | 0.02 | 0.00 | -0.01 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.42 | 0.01 | 0.00 | 0.00 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.12 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/6/2026 3:59:50 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 223 | 1.68 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/6/2026 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 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 8/6/2026 3:59:50 PM EST | |||
| 25.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.07 | -58.34% | 0.00 | 10 | 1,125 | 1.28 | -0.01 | 0.01 | 0.00 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.52 | -0.01 | 0.01 | 0.00 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.41 | -0.03 | 0.01 | -0.02 | 8/6/2026 3:59:50 PM EST | |||
| 28.00 | 0.05 | 0.10 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.03 | -0.04 | 0.01 | -0.02 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.11 | -0.05 | 0.01 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 1,291 | 1.03 | -0.07 | 0.02 | -0.03 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 31.00 | 0.05 | 0.40 | 0.23 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 654 | 1.04 | -0.09 | 0.02 | -0.04 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 32.00 | 0.15 | 0.45 | 0.30 | 0.35 | -0.30 | -46.16% | 0.01 | 1 | 61 | 1.08 | -0.11 | 0.02 | -0.05 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 33.00 | 0.10 | 0.85 | 0.48 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 35 | 0.97 | -0.14 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 34.00 | 0.30 | 1.05 | 0.68 | 0.87 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.94 | -0.17 | 0.03 | -0.06 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 35.00 | 0.60 | 1.05 | 0.83 | 0.75 | -0.33 | -30.56% | 0.02 | 12 | 1,582 | 0.99 | -0.21 | 0.04 | -0.07 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 36.00 | 0.65 | 1.40 | 1.03 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 29 | 1.12 | -0.25 | 0.04 | -0.08 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 37.00 | 0.90 | 1.65 | 1.28 | 1.80 | 0.00 | 0.00% | 0.03 | 0 | 80 | 0.99 | -0.29 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 38.00 | 1.35 | 1.80 | 1.58 | 1.80 | -0.25 | -12.20% | 0.04 | 1 | 239 | 1.03 | -0.34 | 0.05 | -0.09 | 8/7/2026 | 8/6/2026 3:59:50 PM EST |
| 39.00 | 1.60 | 2.35 | 1.98 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 106 | 1.00 | -0.39 | 0.05 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 40.00 | 2.00 | 2.70 | 2.35 | 3.05 | 0.00 | 0.00% | 0.06 | 0 | 450 | 1.01 | -0.44 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 41.00 | 2.20 | 3.40 | 2.80 | 5.45 | 0.00 | 0.00% | 0.07 | 0 | 47 | 1.01 | -0.49 | 0.05 | -0.10 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 42.00 | 3.00 | 4.00 | 3.50 | 4.08 | 0.00 | 0.00% | 0.08 | 0 | 92 | 1.07 | -0.54 | 0.05 | -0.10 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 43.00 | 3.30 | 4.50 | 3.90 | 6.00 | 0.00 | 0.00% | 0.09 | 0 | 57 | 1.03 | -0.59 | 0.05 | -0.10 | 8/5/2026 | 8/6/2026 3:59:50 PM EST |
| 44.00 | 3.90 | 5.20 | 4.55 | 6.40 | 0.00 | 0.00% | 0.10 | 0 | 56 | 1.11 | -0.63 | 0.05 | -0.09 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 45.00 | 4.70 | 5.60 | 5.15 | 6.20 | 0.00 | 0.00% | 0.11 | 0 | 466 | 0.94 | -0.67 | 0.04 | -0.09 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 46.00 | 5.20 | 6.70 | 5.95 | 7.70 | 0.00 | 0.00% | 0.13 | 0 | 37 | 1.42 | -0.71 | 0.04 | -0.09 | 8/4/2026 | 8/6/2026 3:59:50 PM EST |
| 47.00 | 6.00 | 7.30 | 6.65 | 8.60 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.95 | -0.75 | 0.04 | -0.08 | 7/10/2026 | 8/6/2026 3:59:50 PM EST |
| 48.00 | 6.70 | 8.20 | 7.45 | 9.00 | 0.00 | 0.00% | 0.16 | 0 | 4 | 1.21 | -0.78 | 0.04 | -0.08 | 7/21/2026 | 8/6/2026 3:59:50 PM EST |
| 49.00 | 7.50 | 9.00 | 8.25 | % | 0.17 | 0 | 0 | 1.32 | -0.80 | 0.03 | -0.07 | 8/6/2026 3:59:50 PM EST | |||
| 50.00 | 8.30 | 9.80 | 9.05 | 11.96 | 0.00 | 0.00% | 0.18 | 0 | 128 | 1.23 | -0.83 | 0.03 | -0.07 | 8/6/2026 | 8/6/2026 3:59:50 PM EST |
| 55.00 | 12.40 | 14.80 | 13.60 | 17.69 | 0.00 | 0.00% | 0.25 | 0 | 92 | 1.93 | -0.92 | 0.02 | -0.04 | 8/3/2026 | 8/6/2026 3:59:50 PM EST |
| 60.00 | 17.20 | 19.60 | 18.40 | 14.40 | 0.00 | 0.00% | 0.31 | 0 | 4 | 1.63 | -0.96 | 0.01 | -0.02 | 6/25/2026 | 8/6/2026 3:59:50 PM EST |
| 65.00 | 21.90 | 24.80 | 23.35 | % | 0.36 | 0 | 0 | 2.40 | -0.98 | 0.00 | -0.01 | 8/6/2026 3:59:50 PM EST | |||
| 70.00 | 26.90 | 29.70 | 28.30 | 24.40 | 0.00 | 0.00% | 0.40 | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 6/26/2026 | 8/6/2026 3:59:50 PM EST |
| 75.00 | 31.90 | 34.80 | 33.35 | 34.00 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/6/2026 3:59:50 PM EST |
| 80.00 | 36.80 | 39.80 | 38.30 | 37.30 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.85 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/6/2026 3:59:50 PM EST |