Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $24.78 as of 2/6/2026 6:55:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 15.50 | 19.40 | 17.45 | % | 1.94 | 0 | 0 | 6.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 10.00 | 14.50 | 18.40 | 16.45 | 7.70 | 0.00 | 0.00% | 1.65 | 0 | 15 | 6.06 | 1.00 | 0.00 | 0.00 | 1/8/2026 | 2/6/2026 4:00:06 PM EST |
| 11.00 | 13.50 | 17.40 | 15.45 | % | 1.40 | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 12.00 | 12.50 | 16.40 | 14.45 | % | 1.20 | 0 | 0 | 5.09 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 13.00 | 12.20 | 15.40 | 13.80 | 5.90 | 0.00 | 0.00% | 1.06 | 0 | 0 | 4.68 | 1.00 | 0.00 | 0.00 | 1/6/2026 | 2/6/2026 4:00:06 PM EST |
| 14.00 | 11.20 | 14.40 | 12.80 | % | 0.91 | 0 | 0 | 4.30 | 1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 15.00 | 10.30 | 12.50 | 11.40 | 6.20 | 0.00 | 0.00% | 0.76 | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 1/28/2026 | 2/6/2026 4:00:06 PM EST |
| 16.00 | 10.00 | 10.70 | 10.35 | 10.31 | +0.94 | +10.04% | 0.65 | 62 | 49 | 1.88 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 17.00 | 9.00 | 9.70 | 9.35 | 9.34 | +0.96 | +11.46% | 0.55 | 62 | 273 | 1.69 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 18.00 | 8.00 | 8.80 | 8.40 | 8.40 | +0.95 | +12.76% | 0.47 | 85 | 500 | 1.64 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 19.00 | 7.00 | 7.80 | 7.40 | 7.38 | +0.99 | +15.50% | 0.39 | 62 | 265 | 1.45 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 20.00 | 6.10 | 6.80 | 6.45 | 6.44 | +1.02 | +18.82% | 0.32 | 76 | 1,689 | 1.28 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 21.00 | 5.20 | 5.80 | 5.50 | 5.45 | +1.20 | +28.24% | 0.26 | 60 | 397 | 1.11 | 0.99 | 0.01 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 22.00 | 4.20 | 4.80 | 4.50 | 4.51 | +1.01 | +28.86% | 0.20 | 306 | 736 | 0.95 | 0.98 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 23.00 | 3.30 | 4.00 | 3.65 | 3.50 | +1.25 | +55.56% | 0.16 | 4 | 292 | 0.93 | 0.94 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 24.00 | 2.45 | 2.80 | 2.63 | 2.79 | +0.74 | +36.10% | 0.11 | 108 | 468 | 0.43 | 0.86 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 25.00 | 1.60 | 2.00 | 1.80 | 1.93 | +0.49 | +34.03% | 0.07 | 93 | 1,755 | 0.44 | 0.75 | 0.13 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 26.00 | 1.05 | 1.30 | 1.18 | 1.24 | +0.47 | +61.04% | 0.05 | 367 | 393 | 0.45 | 0.59 | 0.16 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | 0.75 | +0.35 | +87.50% | 0.03 | 751 | 472 | 0.48 | 0.43 | 0.16 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 28.00 | 0.35 | 0.50 | 0.43 | 0.40 | -0.02 | -4.77% | 0.02 | 22 | 57 | 0.48 | 0.28 | 0.14 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 70 | 0.48 | 0.17 | 0.10 | -0.02 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 0.79 | 0.09 | 0.07 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 31.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.15 | 0.05 | 0.04 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.29 | 0.02 | 0.02 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 33.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.40 | 0.01 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 34.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.60 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 9.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 5.00 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 10.00 | 0.00 | 0.95 | 0.48 | % | 0.05 | 0 | 0 | 4.56 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 11.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 4.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.82 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 13.00 | 0.00 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 14.00 | 0.00 | 0.95 | 0.48 | 0.22 | 0.00 | 0.00% | 0.03 | 0 | 3 | 3.21 | 0.00 | 0.00 | 0.00 | 1/9/2026 | 2/6/2026 4:00:06 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.37 | 0.00 | 0.00% | 0.00 | 0 | 149 | 1.46 | 0.00 | 0.00 | 0.00 | 2/2/2026 | 2/6/2026 4:00:06 PM EST |
| 16.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.89 | 0.00 | 0.00 | 0.00 | 1/30/2026 | 2/6/2026 4:00:06 PM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.01 | -25.00% | 0.00 | 1 | 126 | 1.17 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 5 | 786 | 1.04 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 19.00 | 0.00 | 0.60 | 0.30 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.68 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/6/2026 4:00:06 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.33 | -91.67% | 0.00 | 50 | 218 | 0.79 | 0.00 | 0.00 | 0.00 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.67 | -0.01 | 0.01 | -0.01 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 22.00 | 0.00 | 0.35 | 0.18 | 0.12 | -0.18 | -60.00% | 0.01 | 3 | 38 | 0.92 | -0.02 | 0.02 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | 0.17 | -0.38 | -69.10% | 0.01 | 1 | 40 | 0.84 | -0.06 | 0.05 | -0.01 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 24.00 | 0.10 | 0.25 | 0.18 | 0.26 | -0.21 | -44.69% | 0.01 | 8 | 149 | 0.47 | -0.14 | 0.09 | -0.02 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 25.00 | 0.25 | 0.50 | 0.38 | 0.43 | -0.32 | -42.67% | 0.02 | 3 | 170 | 0.46 | -0.25 | 0.13 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 26.00 | 0.65 | 0.85 | 0.75 | 0.78 | -0.47 | -37.60% | 0.03 | 24 | 26 | 0.47 | -0.41 | 0.16 | -0.04 | 2/6/2026 | 2/6/2026 4:00:06 PM EST |
| 27.00 | 1.15 | 1.35 | 1.25 | 2.01 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.45 | -0.57 | 0.16 | -0.04 | 2/5/2026 | 2/6/2026 4:00:06 PM EST |
| 28.00 | 1.85 | 2.10 | 1.98 | 1.86 | % | 0.07 | 1 | 0 | 0.47 | -0.72 | 0.14 | -0.03 | 2/6/2026 | 2/6/2026 4:00:06 PM EST | |
| 29.00 | 2.50 | 4.00 | 3.25 | % | 0.11 | 0 | 0 | 1.16 | -0.83 | 0.10 | -0.02 | 2/6/2026 4:00:06 PM EST | |||
| 30.00 | 2.40 | 4.90 | 3.65 | % | 0.12 | 0 | 0 | 1.26 | -0.91 | 0.07 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 31.00 | 4.10 | 5.80 | 4.95 | % | 0.16 | 0 | 0 | 1.33 | -0.95 | 0.04 | -0.01 | 2/6/2026 4:00:06 PM EST | |||
| 32.00 | 5.00 | 6.80 | 5.90 | % | 0.18 | 0 | 0 | 1.46 | -0.98 | 0.02 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 33.00 | 6.10 | 7.80 | 6.95 | % | 0.21 | 0 | 0 | 1.57 | -0.99 | 0.01 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 34.00 | 7.10 | 8.70 | 7.90 | % | 0.23 | 0 | 0 | 1.62 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 35.00 | 8.10 | 9.70 | 8.90 | % | 0.25 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 36.00 | 9.10 | 10.70 | 9.90 | % | 0.28 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST | |||
| 37.00 | 10.10 | 11.70 | 10.90 | % | 0.29 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/6/2026 4:00:06 PM EST |