Options Chain for VIAVI SOLUTIONS INC COM (VIAV) - $41.28 as of 10/13/2026 9:19:57 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 | 21.50 | 24.70 | 23.10 | 17.49 | 0.00 | 0.00% | 1.28 | 0 | 1 | 8.56 | 1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 4:00:00 PM EST |
| 19.00 | 20.50 | 23.50 | 22.00 | 16.45 | 0.00 | 0.00% | 1.16 | 0 | 0 | 7.72 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:00 PM EST |
| 20.00 | 19.50 | 22.50 | 21.00 | 15.39 | 0.00 | 0.00% | 1.05 | 0 | 1 | 7.30 | 1.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 4:00:00 PM EST |
| 21.00 | 18.50 | 20.50 | 19.50 | 15.40 | 0.00 | 0.00% | 0.93 | 0 | 2 | 4.16 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:00 PM EST |
| 22.00 | 17.50 | 20.70 | 19.10 | 14.58 | 0.00 | 0.00% | 0.87 | 0 | 2 | 6.84 | 1.00 | 0.00 | 0.00 | 9/24/2026 | 10/13/2026 4:00:00 PM EST |
| 23.00 | 16.50 | 19.50 | 18.00 | 17.35 | 0.00 | 0.00% | 0.78 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 9/28/2026 | 10/13/2026 4:00:00 PM EST |
| 24.00 | 15.50 | 18.40 | 16.95 | 22.83 | 0.00 | 0.00% | 0.71 | 0 | 1 | 5.64 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 25.00 | 14.50 | 17.50 | 16.00 | 21.95 | 0.00 | 0.00% | 0.64 | 0 | 3 | 5.46 | 1.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 26.00 | 13.50 | 16.30 | 14.90 | 21.12 | 0.00 | 0.00% | 0.57 | 0 | 15 | 4.84 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:00 PM EST |
| 27.00 | 12.50 | 15.60 | 14.05 | 20.50 | 0.00 | 0.00% | 0.52 | 0 | 2 | 4.96 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |
| 28.00 | 11.50 | 14.60 | 13.05 | 19.55 | 0.00 | 0.00% | 0.47 | 0 | 2 | 4.65 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/13/2026 4:00:00 PM EST |
| 29.00 | 10.50 | 13.50 | 12.00 | 11.07 | 0.00 | 0.00% | 0.41 | 0 | 5 | 4.23 | 1.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 9.50 | 12.50 | 11.00 | 14.00 | 0.00 | 0.00% | 0.37 | 0 | 1 | 3.94 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 31.00 | 8.50 | 11.40 | 9.95 | 6.40 | 0.00 | 0.00% | 0.32 | 0 | 2 | 3.55 | 1.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 32.00 | 8.10 | 10.40 | 9.25 | 10.25 | 0.00 | 0.00% | 0.29 | 0 | 3 | 3.28 | 1.00 | 0.00 | 0.00 | 9/29/2026 | 10/13/2026 4:00:00 PM EST |
| 33.00 | 6.50 | 9.50 | 8.00 | 13.00 | 0.00 | 0.00% | 0.24 | 0 | 15 | 3.12 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 4:00:00 PM EST |
| 34.00 | 6.30 | 8.40 | 7.35 | 6.30 | -1.90 | -23.18% | 0.22 | 2 | 22 | 2.75 | 1.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 4.60 | 6.60 | 5.60 | 5.82 | -2.33 | -28.59% | 0.16 | 4 | 161 | 1.62 | 1.00 | 0.01 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 36.00 | 3.90 | 6.10 | 5.00 | 8.81 | 0.00 | 0.00% | 0.14 | 0 | 62 | 1.96 | 0.98 | 0.03 | -0.02 | 10/1/2026 | 10/13/2026 4:00:00 PM EST |
| 37.00 | 3.00 | 5.70 | 4.35 | 6.60 | 0.00 | 0.00% | 0.12 | 0 | 85 | 2.23 | 0.94 | 0.04 | -0.05 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 38.00 | 2.50 | 3.90 | 3.20 | 7.25 | 0.00 | 0.00% | 0.08 | 0 | 487 | 1.30 | 0.87 | 0.07 | -0.09 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 39.00 | 2.00 | 3.50 | 2.75 | 3.80 | 0.00 | 0.00% | 0.07 | 0 | 238 | 1.53 | 0.79 | 0.10 | -0.13 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 40.00 | 1.10 | 2.50 | 1.80 | 1.92 | -0.58 | -23.20% | 0.04 | 19 | 3,005 | 1.24 | 0.67 | 0.12 | -0.17 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 41.00 | 0.70 | 1.80 | 1.25 | 1.02 | -2.54 | -71.35% | 0.03 | 14 | 165 | 0.77 | 0.54 | 0.14 | -0.19 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 42.00 | 0.65 | 1.05 | 0.85 | 0.83 | -0.92 | -52.58% | 0.02 | 2,867 | 2,251 | 0.80 | 0.41 | 0.13 | -0.18 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 43.00 | 0.45 | 0.70 | 0.58 | 0.65 | -0.22 | -25.29% | 0.01 | 2,870 | 5,908 | 0.84 | 0.29 | 0.12 | -0.16 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 44.00 | 0.10 | 0.75 | 0.43 | 0.33 | -0.22 | -40.00% | 0.01 | 21 | 1,719 | 0.87 | 0.19 | 0.09 | -0.13 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 45.00 | 0.05 | 0.25 | 0.15 | 0.23 | -0.12 | -34.29% | 0.00 | 26 | 588 | 0.75 | 0.12 | 0.07 | -0.10 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 46.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.00 | 10,113 | 11,374 | 0.81 | 0.07 | 0.04 | -0.07 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.10 | -66.67% | 0.00 | 1 | 262 | 1.18 | 0.04 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.02 | -0.08 | -80.00% | 0.00 | 3 | 175 | 1.38 | 0.02 | 0.02 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 63 | 1.51 | 0.01 | 0.01 | -0.01 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 1,699 | 1.27 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 8 | 1,397 | 1.56 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 2.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/13/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 70.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 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 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 19.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 0.65 | 0.33 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 21.00 | 0.00 | 0.70 | 0.35 | % | 0.02 | 0 | 0 | 5.78 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.24 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 4.69 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 24.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.90 | 0.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 167 | 2.64 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 26.00 | 0.00 | 0.25 | 0.13 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 207 | 3.27 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 212 | 3.05 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 28.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.83 | 0.00 | 0.00 | 0.00 | 9/23/2026 | 10/13/2026 4:00:00 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 3,011 | 2.62 | 0.00 | 0.00 | 0.00 | 10/5/2026 | 10/13/2026 4:00:00 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 70 | 1.77 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 265 | 1.61 | 0.00 | 0.00 | 0.00 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 16 | 484 | 1.46 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 252 | 1.48 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.10 | +0.05 | +100.00% | 0.00 | 6 | 118 | 1.32 | 0.00 | 0.00 | 0.00 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 164 | 1.26 | 0.00 | 0.01 | 0.00 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.19 | +0.11 | +137.50% | 0.00 | 1 | 44 | 1.09 | -0.02 | 0.03 | -0.02 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.25 | -0.06 | 0.04 | -0.05 | 10/2/2026 | 10/13/2026 4:00:00 PM EST |
| 38.00 | 0.10 | 0.25 | 0.18 | 0.30 | +0.15 | +100.00% | 0.00 | 4 | 31 | 0.77 | -0.13 | 0.07 | -0.09 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 39.00 | 0.05 | 0.80 | 0.43 | 0.95 | +0.58 | +156.76% | 0.01 | 2 | 76 | 0.79 | -0.21 | 0.10 | -0.13 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 40.00 | 0.55 | 1.00 | 0.78 | 1.40 | +0.80 | +133.34% | 0.02 | 8 | 120 | 0.87 | -0.33 | 0.12 | -0.17 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 41.00 | 0.85 | 1.45 | 1.15 | 1.17 | +0.07 | +6.37% | 0.03 | 34 | 80 | 0.84 | -0.46 | 0.14 | -0.19 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 42.00 | 1.15 | 1.90 | 1.53 | 1.45 | 0.00 | 0.00% | 0.04 | 0 | 70 | 0.71 | -0.59 | 0.13 | -0.18 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 43.00 | 1.70 | 2.80 | 2.25 | 2.90 | +1.77 | +156.64% | 0.05 | 13 | 143 | 1.16 | -0.71 | 0.12 | -0.16 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 44.00 | 2.50 | 4.10 | 3.30 | 3.42 | +0.68 | +24.82% | 0.07 | 1 | 37 | 1.60 | -0.81 | 0.09 | -0.13 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 45.00 | 3.50 | 4.50 | 4.00 | 4.40 | +1.52 | +52.78% | 0.09 | 7 | 77 | 1.34 | -0.88 | 0.07 | -0.10 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 46.00 | 4.30 | 6.10 | 5.20 | 5.45 | +3.05 | +127.09% | 0.11 | 2 | 74 | 2.00 | -0.93 | 0.04 | -0.07 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 47.00 | 5.30 | 7.20 | 6.25 | 7.83 | +5.19 | +196.60% | 0.13 | 1 | 284 | 2.26 | -0.96 | 0.03 | -0.04 | 10/13/2026 | 10/13/2026 4:00:00 PM EST |
| 48.00 | 5.60 | 8.50 | 7.05 | 5.20 | 0.00 | 0.00% | 0.15 | 0 | 17 | 2.66 | -0.98 | 0.02 | -0.02 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 49.00 | 6.80 | 9.50 | 8.15 | 6.44 | 0.00 | 0.00% | 0.17 | 0 | 3 | 2.83 | -0.99 | 0.01 | -0.01 | 10/12/2026 | 10/13/2026 4:00:00 PM EST |
| 50.00 | 7.40 | 9.90 | 8.65 | 5.90 | 0.00 | 0.00% | 0.17 | 0 | 60 | 2.49 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 55.00 | 12.40 | 15.60 | 14.00 | 10.20 | 0.00 | 0.00% | 0.25 | 0 | 0 | 3.79 | -1.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 4:00:00 PM EST |
| 60.00 | 17.50 | 20.30 | 18.90 | % | 0.32 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 65.00 | 23.40 | 25.60 | 24.50 | % | 0.38 | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST | |||
| 70.00 | 27.40 | 30.60 | 29.00 | % | 0.41 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 10/13/2026 4:00:00 PM EST |