Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $31.90 as of 3/23/2026 6:26:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 13.50 | 15.20 | 14.35 | 14.29 | +2.12 | +17.42% | 0.76 | 39 | 150 | 1.72 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 20.00 | 12.50 | 14.40 | 13.45 | 13.43 | +2.15 | +19.06% | 0.67 | 39 | 2 | 1.75 | 0.99 | 0.00 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 21.00 | 11.70 | 13.50 | 12.60 | 12.51 | +1.53 | +13.94% | 0.60 | 40 | 1 | 1.68 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 22.00 | 10.80 | 12.60 | 11.70 | 11.73 | +1.58 | +15.57% | 0.53 | 39 | 3 | 1.62 | 0.98 | 0.01 | -0.01 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 23.00 | 10.00 | 11.60 | 10.80 | 10.75 | +1.62 | +17.75% | 0.47 | 32 | 1 | 1.49 | 0.96 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 24.00 | 9.10 | 10.80 | 9.95 | 9.73 | +1.59 | +19.54% | 0.41 | 24 | 21 | 1.47 | 0.95 | 0.01 | -0.02 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 25.00 | 8.40 | 9.50 | 8.95 | 8.63 | +1.29 | +17.58% | 0.36 | 19 | 10 | 1.20 | 0.92 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 26.00 | 7.20 | 8.30 | 7.75 | 7.62 | +1.62 | +27.00% | 0.30 | 2 | 112 | 0.98 | 0.90 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 27.00 | 6.20 | 7.80 | 7.00 | 5.40 | 0.00 | 0.00% | 0.26 | 0 | 7 | 1.11 | 0.87 | 0.03 | -0.04 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 28.00 | 5.30 | 6.70 | 6.00 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 44 | 0.95 | 0.84 | 0.03 | -0.04 | 3/17/2026 | 3/23/2026 4:00:08 PM EST |
| 29.00 | 5.30 | 5.60 | 5.45 | 5.50 | -0.30 | -5.18% | 0.19 | 17 | 170 | 0.71 | 0.80 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 30.00 | 4.60 | 4.90 | 4.75 | 4.78 | +1.71 | +55.70% | 0.16 | 3 | 349 | 0.73 | 0.76 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 31.00 | 4.00 | 4.10 | 4.05 | 4.10 | +1.59 | +63.35% | 0.13 | 12 | 210 | 0.72 | 0.71 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 32.00 | 3.10 | 3.60 | 3.35 | 3.50 | +1.40 | +66.67% | 0.10 | 11 | 134 | 0.69 | 0.65 | 0.06 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 33.00 | 2.50 | 3.00 | 2.75 | 2.87 | +1.39 | +93.92% | 0.08 | 25 | 485 | 0.67 | 0.59 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 34.00 | 2.05 | 2.50 | 2.28 | 2.37 | +0.97 | +69.29% | 0.07 | 34 | 725 | 0.68 | 0.52 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 35.00 | 1.80 | 2.05 | 1.93 | 1.91 | +0.91 | +91.00% | 0.06 | 203 | 1,096 | 0.70 | 0.45 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 36.00 | 1.20 | 1.70 | 1.45 | 1.65 | +0.86 | +108.87% | 0.04 | 16 | 1,265 | 0.66 | 0.39 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 37.00 | 0.95 | 1.35 | 1.15 | 1.35 | +0.89 | +193.48% | 0.03 | 8 | 122 | 0.66 | 0.33 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 38.00 | 0.95 | 1.30 | 1.13 | 0.95 | +0.17 | +21.80% | 0.03 | 11 | 73 | 0.73 | 0.28 | 0.06 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 39.00 | 0.55 | 0.90 | 0.73 | 0.80 | +0.35 | +77.78% | 0.02 | 18 | 8 | 0.66 | 0.24 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 40.00 | 0.40 | 0.75 | 0.58 | 0.60 | +0.27 | +81.82% | 0.01 | 80 | 2,502 | 0.67 | 0.20 | 0.05 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 41.00 | 0.30 | 0.65 | 0.48 | 0.54 | -0.11 | -16.93% | 0.01 | 1 | 2 | 0.68 | 0.17 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 42.00 | 0.20 | 0.70 | 0.45 | 0.40 | % | 0.01 | 2 | 0 | 0.71 | 0.14 | 0.04 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST | |
| 43.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.68 | 0.12 | 0.03 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 44.00 | 0.05 | 0.65 | 0.35 | % | 0.01 | 0 | 0 | 0.72 | 0.10 | 0.03 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 45.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 0.98 | 0.07 | 0.02 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 46.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.87 | 0.06 | 0.02 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.08 | 0.04 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.12 | 0.03 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 49.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.17 | 0.03 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.92 | 0.02 | 0.01 | -0.01 | 3/23/2026 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 1.82 | -0.01 | 0.00 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | 0.27 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.68 | -0.01 | 0.00 | -0.01 | 3/6/2026 | 3/23/2026 4:00:08 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.56 | -0.02 | 0.01 | -0.01 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 22.00 | 0.00 | 0.65 | 0.33 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 90 | 1.44 | -0.02 | 0.01 | -0.01 | 3/19/2026 | 3/23/2026 4:00:08 PM EST |
| 23.00 | 0.00 | 0.65 | 0.33 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.33 | -0.04 | 0.01 | -0.02 | 3/16/2026 | 3/23/2026 4:00:08 PM EST |
| 24.00 | 0.00 | 0.65 | 0.33 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | -0.05 | 0.01 | -0.02 | 3/13/2026 | 3/23/2026 4:00:08 PM EST |
| 25.00 | 0.15 | 0.70 | 0.43 | 0.21 | -0.21 | -50.00% | 0.02 | 10 | 2,520 | 0.94 | -0.08 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 26.00 | 0.20 | 0.70 | 0.45 | 0.40 | -0.20 | -33.34% | 0.02 | 1 | 88 | 0.87 | -0.10 | 0.02 | -0.03 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 27.00 | 0.30 | 0.70 | 0.50 | 0.46 | -0.19 | -29.24% | 0.02 | 4 | 94 | 0.82 | -0.13 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 28.00 | 0.40 | 0.95 | 0.68 | 0.61 | -0.44 | -41.91% | 0.02 | 45 | 96 | 0.80 | -0.16 | 0.03 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 29.00 | 0.55 | 0.95 | 0.75 | 0.80 | -0.58 | -42.03% | 0.03 | 13 | 2,513 | 0.74 | -0.20 | 0.04 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 30.00 | 1.00 | 1.15 | 1.08 | 1.05 | -0.73 | -41.02% | 0.04 | 13 | 68 | 0.76 | -0.24 | 0.05 | -0.04 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 31.00 | 1.05 | 1.45 | 1.25 | 1.40 | -0.55 | -28.21% | 0.04 | 28 | 39 | 0.71 | -0.29 | 0.05 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 32.00 | 1.65 | 1.85 | 1.75 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 855 | 0.74 | -0.35 | 0.06 | -0.05 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 33.00 | 1.90 | 2.25 | 2.08 | 2.05 | -0.43 | -17.34% | 0.06 | 3 | 33 | 0.70 | -0.41 | 0.07 | -0.05 | 3/23/2026 | 3/23/2026 4:00:08 PM EST |
| 34.00 | 2.30 | 2.75 | 2.53 | 2.30 | 0.00 | 0.00% | 0.07 | 0 | 12 | 0.68 | -0.48 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 35.00 | 2.85 | 3.40 | 3.13 | 3.16 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.69 | -0.55 | 0.07 | -0.05 | 3/20/2026 | 3/23/2026 4:00:08 PM EST |
| 36.00 | 3.50 | 4.00 | 3.75 | 6.00 | 0.00 | 0.00% | 0.10 | 0 | 121 | 0.68 | -0.61 | 0.07 | -0.05 | 3/5/2026 | 3/23/2026 4:00:08 PM EST |
| 37.00 | 4.20 | 4.70 | 4.45 | % | 0.12 | 0 | 0 | 0.68 | -0.67 | 0.06 | -0.04 | 3/23/2026 4:00:08 PM EST | |||
| 38.00 | 5.00 | 5.40 | 5.20 | % | 0.14 | 0 | 0 | 0.68 | -0.72 | 0.06 | -0.04 | 3/23/2026 4:00:08 PM EST | |||
| 39.00 | 5.60 | 7.00 | 6.30 | % | 0.16 | 0 | 0 | 0.76 | -0.76 | 0.05 | -0.04 | 3/23/2026 4:00:08 PM EST | |||
| 40.00 | 6.20 | 7.80 | 7.00 | % | 0.17 | 0 | 0 | 1.01 | -0.80 | 0.05 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 41.00 | 7.40 | 8.60 | 8.00 | % | 0.20 | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 42.00 | 8.00 | 9.50 | 8.75 | % | 0.21 | 0 | 0 | 1.04 | -0.86 | 0.04 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 43.00 | 9.10 | 10.50 | 9.80 | % | 0.23 | 0 | 0 | 1.10 | -0.88 | 0.03 | -0.03 | 3/23/2026 4:00:08 PM EST | |||
| 44.00 | 10.00 | 11.60 | 10.80 | % | 0.25 | 0 | 0 | 1.20 | -0.90 | 0.03 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 45.00 | 11.00 | 12.70 | 11.85 | % | 0.26 | 0 | 0 | 1.29 | -0.93 | 0.02 | -0.02 | 3/23/2026 4:00:08 PM EST | |||
| 46.00 | 12.00 | 13.70 | 12.85 | % | 0.28 | 0 | 0 | 1.35 | -0.94 | 0.02 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 47.00 | 12.90 | 14.70 | 13.80 | 15.30 | 0.00 | 0.00% | 0.29 | 0 | 0 | 1.40 | -0.96 | 0.01 | -0.01 | 3/3/2026 | 3/23/2026 4:00:08 PM EST |
| 48.00 | 13.90 | 15.80 | 14.85 | 15.90 | 0.00 | 0.00% | 0.31 | 0 | 0 | 1.49 | -0.97 | 0.01 | -0.01 | 3/3/2026 | 3/23/2026 4:00:08 PM EST |
| 49.00 | 14.80 | 16.80 | 15.80 | % | 0.32 | 0 | 0 | 1.53 | -0.97 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST | |||
| 50.00 | 15.90 | 17.80 | 16.85 | % | 0.34 | 0 | 0 | 1.58 | -0.98 | 0.01 | -0.01 | 3/23/2026 4:00:08 PM EST |