Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $47.18 as of 10/5/2026 9:38:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 28.60 | 30.40 | 29.50 | 17.49 | 0.00 | 0.00% | 1.64 | 0 | 1 | 4.47 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/6/2026 10:59:00 AM EST |
| 19.00 | 27.80 | 29.40 | 28.60 | 16.45 | 0.00 | 0.00% | 1.51 | 0 | 0 | 4.25 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 10:59:00 AM EST |
| 20.00 | 26.80 | 28.40 | 27.60 | 15.39 | 0.00 | 0.00% | 1.38 | 0 | 1 | 4.04 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 10:59:00 AM EST |
| 21.00 | 25.60 | 27.40 | 26.50 | 15.40 | 0.00 | 0.00% | 1.26 | 0 | 2 | 3.84 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 10:59:00 AM EST |
| 22.00 | 24.60 | 26.40 | 25.50 | 14.58 | 0.00 | 0.00% | 1.16 | 0 | 2 | 3.65 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/6/2026 10:59:00 AM EST |
| 23.00 | 23.80 | 25.40 | 24.60 | 17.35 | 0.00 | 0.00% | 1.07 | 0 | 1 | 3.47 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/6/2026 10:59:00 AM EST |
| 24.00 | 22.60 | 24.40 | 23.50 | 22.83 | 0.00 | 0.00% | 0.98 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 25.00 | 21.60 | 23.40 | 22.50 | 21.95 | 0.00 | 0.00% | 0.90 | 0 | 3 | 3.13 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 26.00 | 20.80 | 22.40 | 21.60 | 21.12 | 0.00 | 0.00% | 0.83 | 0 | 15 | 2.98 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 27.00 | 19.70 | 21.40 | 20.55 | 20.17 | 0.00 | 0.00% | 0.76 | 0 | 2 | 2.82 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 28.00 | 18.60 | 20.40 | 19.50 | % | 0.70 | 0 | 0 | 2.67 | 1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 29.00 | 17.60 | 19.50 | 18.55 | 11.07 | 0.00 | 0.00% | 0.64 | 0 | 5 | 2.61 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/6/2026 10:59:00 AM EST |
| 30.00 | 16.80 | 18.50 | 17.65 | 14.00 | 0.00 | 0.00% | 0.59 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 10:59:00 AM EST |
| 31.00 | 15.80 | 17.40 | 16.60 | 6.40 | 0.00 | 0.00% | 0.54 | 0 | 2 | 2.26 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 32.00 | 14.80 | 16.40 | 15.60 | 10.25 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.13 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/6/2026 10:59:00 AM EST |
| 33.00 | 13.80 | 15.50 | 14.65 | 3.70 | 0.00 | 0.00% | 0.44 | 0 | 10 | 2.07 | 1.00 | 0.00 | 0.00 | 9/16/2026 | 10/6/2026 10:59:00 AM EST |
| 34.00 | 12.90 | 14.50 | 13.70 | 8.20 | 0.00 | 0.00% | 0.40 | 0 | 22 | 1.94 | 1.00 | 0.00 | -0.01 | 9/30/2026 | 10/6/2026 10:59:00 AM EST |
| 35.00 | 11.80 | 13.40 | 12.60 | 12.93 | 0.00 | 0.00% | 0.36 | 0 | 179 | 1.76 | 0.99 | 0.00 | -0.01 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 36.00 | 10.70 | 12.40 | 11.55 | 8.81 | 0.00 | 0.00% | 0.32 | 0 | 62 | 1.64 | 0.99 | 0.01 | -0.01 | 10/1/2026 | 10/6/2026 10:59:00 AM EST |
| 37.00 | 9.90 | 11.40 | 10.65 | 8.35 | 0.00 | 0.00% | 0.29 | 0 | 93 | 1.52 | 0.98 | 0.01 | -0.02 | 10/1/2026 | 10/6/2026 10:59:00 AM EST |
| 38.00 | 8.90 | 10.40 | 9.65 | 9.80 | 0.00 | 0.00% | 0.25 | 0 | 488 | 1.41 | 0.97 | 0.01 | -0.03 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 39.00 | 7.90 | 9.40 | 8.65 | 8.05 | 0.00 | 0.00% | 0.22 | 0 | 230 | 1.29 | 0.95 | 0.02 | -0.04 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 40.00 | 7.30 | 8.00 | 7.65 | 7.82 | +0.42 | +5.68% | 0.19 | 162 | 3,204 | 0.96 | 0.92 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 41.00 | 6.20 | 7.60 | 6.90 | 6.59 | 0.00 | 0.00% | 0.17 | 0 | 166 | 1.16 | 0.89 | 0.03 | -0.06 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 42.00 | 5.60 | 6.70 | 6.15 | 6.15 | +0.29 | +4.95% | 0.15 | 2 | 2,261 | 0.77 | 0.86 | 0.04 | -0.07 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 43.00 | 4.50 | 5.90 | 5.20 | 5.24 | +0.20 | +3.97% | 0.12 | 2 | 244 | 0.63 | 0.81 | 0.05 | -0.08 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 44.00 | 4.10 | 4.40 | 4.25 | 4.30 | +0.40 | +10.26% | 0.10 | 3 | 1,619 | 0.67 | 0.76 | 0.05 | -0.09 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 45.00 | 3.50 | 3.70 | 3.60 | 3.67 | +0.20 | +5.77% | 0.08 | 5 | 593 | 0.70 | 0.70 | 0.06 | -0.10 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 46.00 | 2.90 | 3.10 | 3.00 | 3.09 | +0.11 | +3.70% | 0.07 | 4 | 10,298 | 0.70 | 0.63 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 47.00 | 2.35 | 2.60 | 2.48 | 2.85 | +0.70 | +32.56% | 0.05 | 2 | 138 | 0.70 | 0.56 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 48.00 | 1.90 | 2.10 | 2.00 | 2.40 | +0.34 | +16.51% | 0.04 | 1 | 99 | 0.71 | 0.49 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 49.00 | 1.50 | 1.65 | 1.58 | 1.65 | -0.15 | -8.34% | 0.03 | 2 | 59 | 0.74 | 0.42 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 50.00 | 1.20 | 1.35 | 1.28 | 1.30 | +0.05 | +4.00% | 0.03 | 57 | 1,848 | 0.72 | 0.36 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 55.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.05 | -14.29% | 0.01 | 13 | 1,411 | 0.73 | 0.13 | 0.04 | -0.06 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 60.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.84 | 0.04 | 0.01 | -0.02 | 10/6/2026 10:59:00 AM EST | |||
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.99 | 0.01 | 0.00 | -0.01 | 10/6/2026 10:59:00 AM EST | |||
| 70.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM 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 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 19.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 1.76 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.66 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 1.56 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 1.47 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/6/2026 10:59:00 AM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,011 | 1.39 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.30 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.22 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 494 | 1.14 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 285 | 1.06 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 139 | 1.10 | 0.00 | 0.00 | -0.01 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 153 | 1.02 | -0.01 | 0.00 | -0.01 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.02 | +25.00% | 0.00 | 2 | 48 | 1.02 | -0.01 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 84 | 0.99 | -0.02 | 0.01 | -0.02 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 38.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.96 | -0.03 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 60 | 0.95 | -0.05 | 0.02 | -0.04 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 40.00 | 0.05 | 0.30 | 0.18 | 0.15 | -0.10 | -40.00% | 0.00 | 8 | 112 | 0.73 | -0.08 | 0.02 | -0.05 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 41.00 | 0.15 | 0.60 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 65 | 0.76 | -0.11 | 0.03 | -0.06 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 42.00 | 0.25 | 0.55 | 0.40 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.75 | -0.14 | 0.04 | -0.07 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 43.00 | 0.55 | 0.75 | 0.65 | 0.60 | -0.20 | -25.00% | 0.02 | 11 | 78 | 0.79 | -0.19 | 0.05 | -0.08 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 44.00 | 0.65 | 1.05 | 0.85 | 0.85 | -0.25 | -22.73% | 0.02 | 2 | 38 | 0.72 | -0.24 | 0.05 | -0.09 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 45.00 | 1.10 | 1.35 | 1.23 | 1.18 | -0.20 | -14.50% | 0.03 | 5 | 32 | 0.73 | -0.30 | 0.06 | -0.10 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 46.00 | 1.50 | 1.75 | 1.63 | 1.49 | -0.76 | -33.78% | 0.04 | 2 | 3 | 0.74 | -0.37 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 47.00 | 1.90 | 2.25 | 2.08 | 2.25 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.74 | -0.44 | 0.07 | -0.11 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 48.00 | 2.35 | 2.80 | 2.58 | 3.30 | 0.00 | 0.00% | 0.05 | 0 | 5 | 0.75 | -0.51 | 0.07 | -0.11 | 10/5/2026 | 10/6/2026 10:59:00 AM EST |
| 49.00 | 3.10 | 3.40 | 3.25 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.76 | -0.58 | 0.07 | -0.11 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 50.00 | 3.70 | 4.10 | 3.90 | 3.90 | -0.08 | -2.01% | 0.08 | 1 | 60 | 0.74 | -0.64 | 0.07 | -0.11 | 10/6/2026 | 10/6/2026 10:59:00 AM EST |
| 55.00 | 7.10 | 8.60 | 7.85 | 7.66 | 0.00 | 0.00% | 0.14 | 0 | 60 | 1.09 | -0.87 | 0.04 | -0.06 | 10/2/2026 | 10/6/2026 10:59:00 AM EST |
| 60.00 | 11.70 | 13.30 | 12.50 | % | 0.21 | 0 | 0 | 1.28 | -0.96 | 0.01 | -0.02 | 10/6/2026 10:59:00 AM EST | |||
| 65.00 | 16.70 | 18.30 | 17.50 | % | 0.27 | 0 | 0 | 1.56 | -0.99 | 0.00 | -0.01 | 10/6/2026 10:59:00 AM EST | |||
| 70.00 | 21.70 | 23.40 | 22.55 | % | 0.32 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 10/6/2026 10:59:00 AM EST |