Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $43.84 as of 10/9/2026 7:52:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 25.60 | 29.50 | 27.55 | 17.49 | 0.00 | 0.00% | 1.53 | 0 | 1 | 6.68 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/9/2026 3:59:52 PM EST |
| 19.00 | 25.10 | 27.50 | 26.30 | 16.45 | 0.00 | 0.00% | 1.38 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:52 PM EST |
| 20.00 | 24.00 | 26.30 | 25.15 | 15.39 | 0.00 | 0.00% | 1.26 | 0 | 1 | 4.58 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 3:59:52 PM EST |
| 21.00 | 23.00 | 25.30 | 24.15 | 15.40 | 0.00 | 0.00% | 1.15 | 0 | 2 | 4.34 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:52 PM EST |
| 22.00 | 22.00 | 25.50 | 23.75 | 14.58 | 0.00 | 0.00% | 1.08 | 0 | 2 | 5.45 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/9/2026 3:59:52 PM EST |
| 23.00 | 21.00 | 23.30 | 22.15 | 17.35 | 0.00 | 0.00% | 0.96 | 0 | 1 | 3.91 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/9/2026 3:59:52 PM EST |
| 24.00 | 20.00 | 23.50 | 21.75 | 22.83 | 0.00 | 0.00% | 0.91 | 0 | 1 | 4.93 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 25.00 | 19.10 | 21.50 | 20.30 | 21.95 | 0.00 | 0.00% | 0.81 | 0 | 3 | 3.73 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 26.00 | 17.90 | 20.30 | 19.10 | 21.12 | 0.00 | 0.00% | 0.73 | 0 | 15 | 3.32 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 27.00 | 16.90 | 19.30 | 18.10 | 20.50 | 0.00 | 0.00% | 0.67 | 0 | 2 | 3.14 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 28.00 | 16.30 | 18.60 | 17.45 | 19.55 | 0.00 | 0.00% | 0.62 | 0 | 2 | 3.26 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 29.00 | 15.00 | 17.50 | 16.25 | 11.07 | 0.00 | 0.00% | 0.56 | 0 | 5 | 2.99 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 3:59:52 PM EST |
| 30.00 | 14.10 | 17.20 | 15.65 | 14.00 | 0.00 | 0.00% | 0.52 | 0 | 1 | 3.38 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 31.00 | 13.10 | 16.50 | 14.80 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 2 | 3.40 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:52 PM EST |
| 32.00 | 12.10 | 14.50 | 13.30 | 10.25 | 0.00 | 0.00% | 0.42 | 0 | 3 | 2.49 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/9/2026 3:59:52 PM EST |
| 33.00 | 11.20 | 14.50 | 12.85 | 13.00 | +9.30 | +251.36% | 0.39 | 21 | 10 | 3.02 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 34.00 | 10.10 | 13.50 | 11.80 | 8.20 | 0.00 | 0.00% | 0.35 | 0 | 22 | 2.84 | 1.00 | 0.00 | 0.00 | 9/30/2026 | 10/9/2026 3:59:52 PM EST |
| 35.00 | 9.10 | 11.30 | 10.20 | 8.84 | 0.00 | 0.00% | 0.29 | 0 | 161 | 1.87 | 1.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 36.00 | 8.30 | 10.60 | 9.45 | 8.81 | 0.00 | 0.00% | 0.26 | 0 | 62 | 1.94 | 0.99 | 0.01 | 0.00 | 10/1/2026 | 10/9/2026 3:59:52 PM EST |
| 37.00 | 7.10 | 9.30 | 8.20 | 8.40 | 0.00 | 0.00% | 0.22 | 0 | 92 | 1.59 | 0.98 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 38.00 | 6.20 | 8.20 | 7.20 | 7.25 | 0.00 | 0.00% | 0.19 | 0 | 487 | 1.38 | 0.96 | 0.02 | -0.02 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 39.00 | 5.40 | 7.30 | 6.35 | 6.21 | -0.72 | -10.39% | 0.16 | 21 | 229 | 1.31 | 0.94 | 0.03 | -0.03 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 40.00 | 4.30 | 6.30 | 5.30 | 5.40 | +1.20 | +28.58% | 0.13 | 3 | 3,027 | 1.17 | 0.89 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 41.00 | 3.70 | 5.50 | 4.60 | 3.56 | 0.00 | 0.00% | 0.11 | 0 | 165 | 1.14 | 0.85 | 0.05 | -0.07 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 42.00 | 3.10 | 4.50 | 3.80 | 2.64 | 0.00 | 0.00% | 0.09 | 0 | 2,251 | 0.99 | 0.81 | 0.06 | -0.08 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 43.00 | 2.70 | 3.60 | 3.15 | 3.33 | +0.96 | +40.51% | 0.07 | 3 | 335 | 0.69 | 0.74 | 0.08 | -0.09 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 44.00 | 2.10 | 3.10 | 2.60 | 1.60 | 0.00 | 0.00% | 0.06 | 0 | 1,620 | 0.74 | 0.65 | 0.09 | -0.10 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 45.00 | 1.25 | 2.10 | 1.68 | 1.60 | +0.35 | +28.00% | 0.04 | 4 | 585 | 0.60 | 0.55 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 46.00 | 1.15 | 1.85 | 1.50 | 1.54 | +0.34 | +28.34% | 0.03 | 33 | 10,271 | 0.71 | 0.45 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 47.00 | 0.55 | 1.40 | 0.98 | 1.15 | +0.60 | +109.10% | 0.02 | 4 | 262 | 0.65 | 0.35 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 48.00 | 0.60 | 0.90 | 0.75 | 0.85 | +0.30 | +54.55% | 0.02 | 11 | 182 | 0.68 | 0.27 | 0.09 | -0.09 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 49.00 | 0.10 | 1.00 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 63 | 0.66 | 0.20 | 0.07 | -0.08 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 50.00 | 0.40 | 0.45 | 0.43 | 0.45 | +0.20 | +80.00% | 0.01 | 186 | 1,860 | 0.73 | 0.14 | 0.06 | -0.06 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 55.00 | 0.05 | 0.10 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 9 | 1,402 | 0.77 | 0.02 | 0.01 | -0.01 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.36 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 70.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.92 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.67 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.43 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 21.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 4.20 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.52 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 24.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.15 | 0.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 167 | 2.62 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:52 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 207 | 2.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:52 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 2.33 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:52 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.19 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/9/2026 3:59:52 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,011 | 2.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/9/2026 3:59:52 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.45 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.80 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 10 | 494 | 1.25 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 257 | 1.56 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.01 | -0.04 | -80.00% | 0.00 | 10 | 131 | 1.44 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 166 | 0.96 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.26 | -0.01 | 0.01 | 0.00 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 37.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 1.20 | -0.02 | 0.01 | -0.01 | 10/2/2026 | 10/9/2026 3:59:52 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.93 | -0.04 | 0.02 | -0.02 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.92 | -0.06 | 0.03 | -0.03 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 40.00 | 0.05 | 0.40 | 0.23 | 0.16 | -0.27 | -62.80% | 0.01 | 3 | 109 | 0.70 | -0.11 | 0.04 | -0.06 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 41.00 | 0.05 | 0.60 | 0.33 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 71 | 0.66 | -0.15 | 0.05 | -0.07 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 42.00 | 0.30 | 0.75 | 0.53 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.70 | -0.19 | 0.06 | -0.08 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 43.00 | 0.40 | 1.10 | 0.75 | 1.13 | -0.29 | -20.43% | 0.02 | 1 | 144 | 0.68 | -0.26 | 0.08 | -0.09 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 44.00 | 0.75 | 1.30 | 1.03 | 0.87 | -0.83 | -48.83% | 0.02 | 2 | 40 | 0.65 | -0.35 | 0.09 | -0.10 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 45.00 | 0.90 | 1.75 | 1.33 | 1.46 | -0.89 | -37.88% | 0.03 | 5 | 75 | 0.60 | -0.45 | 0.10 | -0.11 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 46.00 | 1.30 | 2.35 | 1.83 | 2.40 | 0.00 | 0.00% | 0.04 | 0 | 74 | 0.58 | -0.55 | 0.10 | -0.11 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 47.00 | 2.25 | 3.00 | 2.63 | 2.64 | -0.56 | -17.50% | 0.06 | 18 | 267 | 0.65 | -0.65 | 0.10 | -0.10 | 10/9/2026 | 10/9/2026 3:59:52 PM EST |
| 48.00 | 2.85 | 4.20 | 3.53 | 3.10 | 0.00 | 0.00% | 0.07 | 0 | 18 | 0.72 | -0.73 | 0.09 | -0.09 | 10/7/2026 | 10/9/2026 3:59:52 PM EST |
| 49.00 | 2.85 | 5.10 | 3.98 | 3.10 | 0.00 | 0.00% | 0.08 | 0 | 3 | 1.15 | -0.80 | 0.07 | -0.08 | 10/6/2026 | 10/9/2026 3:59:52 PM EST |
| 50.00 | 4.30 | 5.30 | 4.80 | 5.90 | 0.00 | 0.00% | 0.10 | 0 | 60 | 0.90 | -0.86 | 0.06 | -0.06 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 55.00 | 8.80 | 10.70 | 9.75 | 10.20 | 0.00 | 0.00% | 0.18 | 0 | 80 | 1.58 | -0.98 | 0.01 | -0.01 | 10/8/2026 | 10/9/2026 3:59:52 PM EST |
| 60.00 | 12.60 | 16.00 | 14.30 | % | 0.24 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 65.00 | 17.60 | 20.90 | 19.25 | % | 0.30 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST | |||
| 70.00 | 22.50 | 26.00 | 24.25 | % | 0.35 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/9/2026 3:59:52 PM EST |