Dark

VIAV
Viavi Solutions Inc. Common Stock
stock NASDAQ

At Close

Sep 30, 2026 3:59:55 PM EDT

41.93USD+0.263%(+0.11)5,533,453

39.86Bid 44.00Ask 4.14Spread

Pre-market

Sep 30, 2026 9:29:30 AM EDT

42.06USD+0.574%(+0.24)5,299

After-hours

Sep 30, 2026 4:43:30 PM EDT

42.16USD+0.549%(+0.23)21,162

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Feb 19, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Dec 17, 2027 Jan 21, 2028 Dec 15, 2028 Jan 19, 2029

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,717	6,146	853	1,058

VIAV Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

VIAV Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

VIAV Dec 18, 2026 Exp. - Max Pain @ $35.00

Puts

Calls

VIAV Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
90 C	0.20	+300.00%	50	3,279	09-23	VIAV261218C00090000
85 C	0.55	-15.38%	4	217	08-28	VIAV261218C00085000
80 C	0.21	-72.00%	1	60	09-17	VIAV261218C00080000
75 C	0.50	-82.58%	9	31	09-25	VIAV261218C00075000
70 C	0.19	+46.15%	2	84	09-18	VIAV261218C00070000
65 C	1.30	-20.25%	1	25	09-29	VIAV261218C00065000
60 C	1.45	+7.41%	1	225	09-28	VIAV261218C00060000
55 C	2.00	+66.67%	16	469	09-25	VIAV261218C00055000
50 C	3.50	+37.25%	7	1,380	09-29	VIAV261218C00050000
49 C	4.90	-28.99%	4	16	07-28	VIAV261218C00049000
48 C	1.75	-11.62%	2	18	09-22	VIAV261218C00048000
47 C	4.55	+43.08%	1	34	09-29	VIAV261218C00047000
46 C	4.41	+79.27%	7	108	09-29	VIAV261218C00046000
45 C	4.40	+4.76%	11	151	09-28	VIAV261218C00045000
44 C	4.60	+70.37%	1	18	09-25	VIAV261218C00044000
43 C	5.05	+29.49%	1	11	09-25	VIAV261218C00043000
42 C	7.09	-11.38%	13	20	08-19	VIAV261218C00042000
41 C	3.30	-71.75%	1	19	09-18	VIAV261218C00041000
40 C	6.40	0.00%	7	115	09-29	VIAV261218C00040000
39 C	6.39	-32.02%	2	4	09-11	VIAV261218C00039000
38 C	7.00	-2.10%	3	92	09-28	VIAV261218C00038000
37 C	8.50	+77.45%	1	2,052	09-29	VIAV261218C00037000
36 C	6.64	-52.97%	1	1	08-31	VIAV261218C00036000
35 C	8.00	-9.09%	100	2,845	09-28	VIAV261218C00035000
34 C	5.86	+6.55%	52	55	09-18	VIAV261218C00034000
33 C	6.80	0%	4	4	09-21	VIAV261218C00033000
32 C	9.89	-59.13%	1	12	07-30	VIAV261218C00032000
31 C	0	0%	0			VIAV261218C00031000
30 C	12.55	+39.44%	2	256	09-25	VIAV261218C00030000
29 C	0	0%	0			VIAV261218C00029000
28 C	0	0%	0			VIAV261218C00028000
27 C	13.49	+20.45%	3	130	09-08	VIAV261218C00027000
26 C	0	0%	0			VIAV261218C00026000
25 C	11.85	-1.33%	1	20	09-22	VIAV261218C00025000
24 C	0	0%	0			VIAV261218C00024000
23 C	12.97	0%	3	3	09-17	VIAV261218C00023000
22 C	14.23	+10.65%	10	56	09-17	VIAV261218C00022000
21 C	0	0%	0			VIAV261218C00021000
20 C	15.20	-15.46%	1	34	09-14	VIAV261218C00020000
19 C	0	0%	0			VIAV261218C00019000
18 C	0	0%	0			VIAV261218C00018000
17 C	32.20	+738.54%	5	6	05-29	VIAV261218C00017000
15 C	14.50	+20.83%	8	13	03-06	VIAV261218C00015000
13 C	0	0%	0			VIAV261218C00013000
10 C	0	0%	0			VIAV261218C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
90 P	0	0%	0			VIAV261218P00090000
85 P	0	0%	0			VIAV261218P00085000
80 P	0	0%	0			VIAV261218P00080000
75 P	0	0%	0			VIAV261218P00075000
70 P	0	0%	0			VIAV261218P00070000
65 P	0	0%	0			VIAV261218P00065000
60 P	18.96	0%	1	1	05-28	VIAV261218P00060000
55 P	16.70	+6.37%	131	191	06-30	VIAV261218P00055000
50 P	16.63	+24.38%	10	27	09-16	VIAV261218P00050000
49 P	0	0%	0			VIAV261218P00049000
48 P	13.56	+6.10%	8	8	04-27	VIAV261218P00048000
47 P	0	0%	0			VIAV261218P00047000
46 P	12.30	+6.68%	8	8	04-27	VIAV261218P00046000
45 P	10.05	-16.25%	2	591	09-25	VIAV261218P00045000
44 P	9.70	+2.75%	1	5	08-12	VIAV261218P00044000
43 P	9.10	-5.21%	1	8	08-12	VIAV261218P00043000
42 P	5.70	-32.14%	4	14	09-29	VIAV261218P00042000
41 P	9.10	+7.06%	1	12	09-18	VIAV261218P00041000
40 P	7.40	-10.84%	1	39	09-22	VIAV261218P00040000
39 P	5.20	-22.39%	1	3	09-28	VIAV261218P00039000
38 P	4.84	-29.86%	1	3	08-17	VIAV261218P00038000
37 P	6.57	+3.46%	1	5	09-16	VIAV261218P00037000
36 P	5.08	+1.60%	1	5	09-21	VIAV261218P00036000
35 P	2.50	-24.24%	1	191	09-29	VIAV261218P00035000
34 P	4.50	-8.16%	52	64	09-18	VIAV261218P00034000
33 P	2.12	-31.61%	4	11	09-29	VIAV261218P00033000
32 P	1.96	-42.35%	1	40	09-28	VIAV261218P00032000
31 P	1.40	-15.66%	1	76	09-29	VIAV261218P00031000
30 P	1.50	-32.74%	106	169	09-25	VIAV261218P00030000
29 P	1.97	0%	2	2	09-21	VIAV261218P00029000
28 P	1.80	0%	10	10	09-17	VIAV261218P00028000
27 P	0.74	-18.68%	1	78	09-29	VIAV261218P00027000
26 P	0.52	-31.58%	1	2	09-29	VIAV261218P00026000
25 P	0.46	-70.32%	10	41	09-29	VIAV261218P00025000
24 P	0	0%	0			VIAV261218P00024000
23 P	0.50	0%	2	2	09-23	VIAV261218P00023000
22 P	1.10	-37.14%	8	1	05-01	VIAV261218P00022000
21 P	0	0%	0			VIAV261218P00021000
20 P	0.12	-78.18%	1	12	09-29	VIAV261218P00020000
19 P	0	0%	0			VIAV261218P00019000
18 P	0	0%	0			VIAV261218P00018000
17 P	1.27	-4.51%	4	34	03-17	VIAV261218P00017000
15 P	0.11	-92.52%	12	50	08-31	VIAV261218P00015000
13 P	0.27	-27.03%	120	192	07-27	VIAV261218P00013000
10 P	0.15	0.00%	20	16	04-21	VIAV261218P00010000