Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $43.89 as of 8/17/2026 6:30:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 20.90 | 22.70 | 21.80 | % | 0.91 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 25.00 | 19.70 | 21.80 | 20.75 | 15.16 | 0.00 | 0.00% | 0.83 | 0 | 3 | 4.38 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 26.00 | 18.70 | 20.90 | 19.80 | 14.28 | 0.00 | 0.00% | 0.76 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 27.00 | 17.70 | 19.80 | 18.75 | 15.56 | 0.00 | 0.00% | 0.69 | 0 | 1 | 3.92 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 28.00 | 16.90 | 18.80 | 17.85 | 14.31 | 0.00 | 0.00% | 0.64 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 29.00 | 15.90 | 17.90 | 16.90 | 14.07 | 0.00 | 0.00% | 0.58 | 0 | 2 | 3.62 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 30.00 | 14.50 | 17.20 | 15.85 | 15.78 | +2.58 | +19.55% | 0.53 | 1 | 37 | 3.79 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 31.00 | 13.80 | 16.60 | 15.20 | 14.82 | +7.74 | +109.33% | 0.49 | 1 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 32.00 | 12.90 | 14.60 | 13.75 | 9.25 | 0.00 | 0.00% | 0.43 | 0 | 5 | 2.58 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 33.00 | 11.70 | 13.80 | 12.75 | 8.23 | 0.00 | 0.00% | 0.39 | 0 | 9 | 2.68 | 1.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 34.00 | 10.80 | 13.20 | 12.00 | 12.00 | +6.00 | +100.00% | 0.35 | 25 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 35.00 | 9.50 | 13.00 | 11.25 | 11.00 | +2.09 | +23.46% | 0.32 | 1 | 42 | 3.43 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 36.00 | 8.80 | 10.90 | 9.85 | 6.12 | 0.00 | 0.00% | 0.27 | 0 | 14 | 0.00 | 1.00 | 0.00 | -0.01 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 37.00 | 8.10 | 9.80 | 8.95 | 7.30 | 0.00 | 0.00% | 0.24 | 0 | 50 | 0.00 | 0.99 | 0.01 | -0.02 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 38.00 | 7.10 | 9.20 | 8.15 | 8.20 | +2.64 | +47.49% | 0.21 | 18 | 84 | 2.15 | 0.98 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 39.00 | 6.50 | 8.70 | 7.60 | 6.15 | +1.25 | +25.51% | 0.19 | 5 | 73 | 2.34 | 0.97 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 40.00 | 5.80 | 7.10 | 6.45 | 6.00 | +1.90 | +46.35% | 0.16 | 109 | 985 | 1.69 | 0.94 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 41.00 | 4.60 | 6.80 | 5.70 | 5.10 | +1.64 | +47.40% | 0.14 | 31 | 92 | 1.99 | 0.91 | 0.04 | -0.14 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 42.00 | 3.90 | 5.10 | 4.50 | 4.81 | +2.70 | +127.97% | 0.11 | 27 | 124 | 1.32 | 0.86 | 0.05 | -0.16 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 43.00 | 3.30 | 4.10 | 3.70 | 3.80 | +1.95 | +105.41% | 0.09 | 38 | 382 | 0.64 | 0.81 | 0.07 | -0.19 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 44.00 | 2.60 | 3.50 | 3.05 | 3.28 | +1.98 | +152.31% | 0.07 | 35 | 228 | 0.77 | 0.73 | 0.08 | -0.22 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 45.00 | 2.10 | 2.60 | 2.35 | 2.35 | +1.39 | +144.80% | 0.05 | 263 | 1,361 | 0.77 | 0.65 | 0.09 | -0.23 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 46.00 | 1.50 | 2.20 | 1.85 | 1.85 | +1.20 | +184.62% | 0.04 | 416 | 644 | 0.82 | 0.57 | 0.09 | -0.24 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 47.00 | 0.90 | 2.00 | 1.45 | 1.20 | +0.65 | +118.19% | 0.03 | 47 | 134 | 0.86 | 0.48 | 0.09 | -0.23 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 48.00 | 0.60 | 1.35 | 0.98 | 0.98 | +0.27 | +38.03% | 0.02 | 146 | 202 | 0.81 | 0.39 | 0.09 | -0.22 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 49.00 | 0.55 | 1.05 | 0.80 | 0.69 | +0.37 | +115.63% | 0.02 | 13 | 268 | 0.88 | 0.30 | 0.08 | -0.19 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 50.00 | 0.30 | 0.55 | 0.43 | 0.47 | +0.27 | +135.00% | 0.01 | 506 | 2,432 | 0.79 | 0.23 | 0.07 | -0.17 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 55.00 | 0.00 | 0.15 | 0.08 | 0.09 | +0.06 | +200.00% | 0.00 | 240 | 818 | 0.94 | 0.05 | 0.02 | -0.06 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,679 | 1.64 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 65.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 55 | 2.08 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 70.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 168 | 2.50 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 8/17/2026 3:59:46 PM EST |
| 75.00 | 0.00 | 0.80 | 0.40 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 12 | 3.37 | 0.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:46 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 224 | 2.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:46 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 | 0.60 | 0.30 | 0.04 | % | 0.01 | 3 | 0 | 4.55 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST | |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.09 | +0.04 | +80.00% | 0.00 | 3 | 1,070 | 3.00 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.81 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:46 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 3.60 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | 0.08 | 0.00 | 0.00% | 0.01 | 2 | 32 | 3.30 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.13 | +0.03 | +30.00% | 0.01 | 2 | 51 | 3.11 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.02 | -40.00% | 0.00 | 115 | 1,269 | 2.51 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | 0.01 | -0.04 | -80.00% | 0.01 | 2 | 656 | 2.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 32.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 2.19 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:46 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.59 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 34.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.01 | -16.67% | 0.00 | 1 | 34 | 1.46 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.03 | -0.06 | -66.67% | 0.00 | 14 | 1,514 | 1.74 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 36.00 | 0.00 | 0.40 | 0.20 | 0.08 | -0.17 | -68.00% | 0.01 | 1 | 28 | 1.90 | 0.00 | 0.00 | -0.01 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.61 | -0.01 | 0.01 | -0.02 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.27 | -84.38% | 0.00 | 2 | 233 | 1.23 | -0.02 | 0.01 | -0.04 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.34 | -79.07% | 0.00 | 13 | 114 | 1.10 | -0.03 | 0.02 | -0.07 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.14 | -0.61 | -81.34% | 0.00 | 40 | 514 | 0.99 | -0.06 | 0.03 | -0.11 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 41.00 | 0.15 | 0.25 | 0.20 | 0.23 | -0.89 | -79.47% | 0.00 | 6 | 84 | 0.93 | -0.09 | 0.04 | -0.14 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 42.00 | 0.25 | 0.40 | 0.33 | 0.35 | -0.75 | -68.19% | 0.01 | 476 | 106 | 0.93 | -0.14 | 0.05 | -0.16 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 43.00 | 0.10 | 0.55 | 0.33 | 0.57 | -1.03 | -64.38% | 0.01 | 35 | 77 | 0.73 | -0.19 | 0.07 | -0.19 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 44.00 | 0.65 | 0.80 | 0.73 | 0.80 | -1.55 | -65.96% | 0.02 | 15 | 55 | 0.91 | -0.27 | 0.08 | -0.22 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 45.00 | 1.00 | 1.20 | 1.10 | 1.20 | -1.40 | -53.85% | 0.02 | 50 | 453 | 0.92 | -0.35 | 0.09 | -0.23 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 46.00 | 1.25 | 1.80 | 1.53 | 1.69 | -6.01 | -78.06% | 0.03 | 12 | 37 | 0.92 | -0.43 | 0.09 | -0.24 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 47.00 | 2.00 | 2.90 | 2.45 | 2.10 | -6.50 | -75.59% | 0.05 | 1 | 2 | 1.13 | -0.52 | 0.09 | -0.23 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 48.00 | 2.50 | 2.90 | 2.70 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.94 | -0.61 | 0.09 | -0.22 | 8/12/2026 | 8/17/2026 3:59:46 PM EST |
| 49.00 | 3.20 | 4.60 | 3.90 | % | 0.08 | 0 | 0 | 1.22 | -0.70 | 0.08 | -0.19 | 8/17/2026 3:59:46 PM EST | |||
| 50.00 | 3.20 | 4.70 | 3.95 | 4.23 | -2.75 | -39.40% | 0.08 | 2 | 127 | 1.17 | -0.77 | 0.07 | -0.17 | 8/17/2026 | 8/17/2026 3:59:46 PM EST |
| 55.00 | 8.20 | 9.60 | 8.90 | 17.69 | 0.00 | 0.00% | 0.16 | 0 | 92 | 1.73 | -0.95 | 0.02 | -0.06 | 8/3/2026 | 8/17/2026 3:59:46 PM EST |
| 60.00 | 13.20 | 14.70 | 13.95 | 17.20 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.33 | -1.00 | 0.00 | -0.01 | 8/13/2026 | 8/17/2026 3:59:46 PM EST |
| 65.00 | 18.20 | 19.70 | 18.95 | % | 0.29 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:46 PM EST | |||
| 70.00 | 23.10 | 25.20 | 24.15 | 24.40 | 0.00 | 0.00% | 0.34 | 0 | 0 | 3.61 | -1.00 | 0.00 | 0.00 | 6/26/2026 | 8/17/2026 3:59:46 PM EST |
| 75.00 | 27.80 | 30.20 | 29.00 | 34.00 | 0.00 | 0.00% | 0.39 | 0 | 0 | 3.98 | -1.00 | 0.00 | 0.00 | 7/24/2026 | 8/17/2026 3:59:46 PM EST |
| 80.00 | 33.00 | 35.80 | 34.40 | 37.30 | 0.00 | 0.00% | 0.43 | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 7/2/2026 | 8/17/2026 3:59:46 PM EST |