Home Options VIAVChain

VIAV

Viavi Solutions Inc.Close $48.10EOD only

Max Pain

$33.00

Next expiry Jun 18, 2026

Expected Move

±$9.55

19.9% from close

Price Gap

-15.10

Distance to max pain

IV Rank

Low premium

P/C OI

0.40

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: May 20, 2026 close

End-of-day snapshot

This page reflects VIAV options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

May 20, 2026 close

VIAV Options Chain

Data as of market close May 20, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 29)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
5.00	50.40	41.00	45.20	0.00	2	1	50.0%	1.000	0.0000	-0.001	0.000	0.004
6.00	47.59	40.00	44.20	0.00	1	10	50.0%	1.000	0.0000	-0.001	0.000	0.005
8.00	45.60	38.10	42.20	0.00	0	0	270.3%	0.997	0.0003	-0.007	0.001	0.006
9.00	44.04	37.10	41.20	0.00	2	21	252.3%	0.997	0.0003	-0.007	0.001	0.007
10.00	38.50	36.10	40.10	0.00	2	2	50.0%	1.000	0.0000	-0.001	0.000	0.008
12.00	37.70	34.10	38.10	0.00	2	92	50.0%	1.000	0.0000	-0.001	0.000	0.010
13.00	36.73	33.10	37.20	0.00	2	13	198.4%	0.996	0.0005	-0.007	0.002	0.010
14.00	36.09	32.50	36.00	1.29	1	151	219.9%	0.989	0.0009	-0.016	0.004	0.011
15.00	35.10	31.50	34.90	2.45	1	157	195.3%	0.992	0.0008	-0.012	0.003	0.011
16.00	31.41	30.10	34.00	0.00	2	49	358.4%	0.945	0.0023	-0.095	0.015	0.009
17.00	30.20	29.30	33.00	-0.40	2	191	159.4%	0.995	0.0007	-0.008	0.002	0.013
18.00	29.91	28.30	32.00	0.00	14	761	150.8%	0.994	0.0008	-0.008	0.002	0.014
19.00	29.73	27.20	31.00	0.80	4	477	50.0%	1.000	0.0000	-0.002	0.000	0.015
20.00	28.81	26.30	30.10	0.43	4	628	150.0%	0.989	0.0014	-0.012	0.004	0.015
21.00	27.91	25.30	29.10	0.38	4	148	142.2%	0.989	0.0015	-0.012	0.004	0.016
22.00	26.86	24.70	28.10	0.28	5	118	164.1%	0.973	0.0028	-0.026	0.008	0.016
23.00	25.75	23.10	27.20	-4.05	7	6	115.6%	0.993	0.0013	-0.008	0.003	0.018
24.00	24.79	22.10	26.20	-6.24	8	31	109.4%	0.992	0.0014	-0.008	0.003	0.019
25.00	23.85	21.60	25.10	-0.65	6	222	135.2%	0.972	0.0035	-0.023	0.009	0.019
26.00	22.63	20.10	24.20	-0.04	4	81	98.0%	0.991	0.0018	-0.008	0.003	0.020
27.00	21.48	19.20	23.30	-2.92	4	37	110.2%	0.979	0.0034	-0.016	0.007	0.020
28.00	20.73	18.20	22.30	-3.97	4	15	104.1%	0.977	0.0038	-0.016	0.007	0.021
29.00	19.77	17.80	21.30	-0.73	4	12	123.5%	0.949	0.0062	-0.033	0.014	0.021
30.00	18.50	16.30	19.80	-4.57	3	7,334	173.5%	0.888	0.0081	-0.080	0.026	0.018
31.00	14.64	16.40	18.90	0.00	2	89	115.8%	0.936	0.0080	-0.037	0.017	0.022
32.00	18.10	15.80	18.00	0.00	63	106	121.2%	0.915	0.0094	-0.047	0.021	0.022
33.00	16.00	15.00	17.00	1.90	20	991	118.4%	0.904	0.0106	-0.050	0.023	0.022
34.00	20.30	13.00	16.10	0.00	1	23	91.1%	0.932	0.0106	-0.031	0.018	0.024
35.00	12.20	12.10	15.20	-2.75	1	494	89.8%	0.919	0.0124	-0.035	0.020	0.024
36.00	18.30	11.60	14.30	0.00	2	108	95.8%	0.889	0.0146	-0.046	0.026	0.024
37.00	15.60	11.30	14.00	0.00	1	40	111.5%	0.842	0.0160	-0.066	0.033	0.022
38.00	12.70	9.90	12.70	0.00	21	100	93.8%	0.850	0.0183	-0.055	0.032	0.023
39.00	15.60	10.10	11.90	0.00	1	12	106.0%	0.806	0.0191	-0.071	0.037	0.022
40.00	10.40	8.30	11.10	1.48	17	449	90.8%	0.806	0.0224	-0.062	0.037	0.023
41.00	9.80	7.70	10.30	0.00	20	43	90.8%	0.778	0.0242	-0.067	0.040	0.023
42.00	6.68	7.00	8.60	-6.22	10	95	78.7%	0.770	0.0285	-0.059	0.041	0.023
43.00	13.36	7.20	8.30	0.00	4	59	92.0%	0.717	0.0271	-0.076	0.046	0.021
44.00	7.50	5.90	7.70	1.00	3	1,671	84.8%	0.694	0.0305	-0.073	0.048	0.021
45.00	6.56	6.20	6.80	-0.54	246	713	90.3%	0.656	0.0301	-0.081	0.050	0.020
46.00	5.90	4.90	6.20	-1.15	109	91	82.3%	0.627	0.0339	-0.076	0.051	0.020
47.00	6.30	5.30	5.70	0.81	13	104	90.9%	0.592	0.0315	-0.085	0.053	0.018
48.00	5.35	4.30	5.20	0.25	38	124	85.7%	0.557	0.0340	-0.082	0.054	0.018
49.00	4.40	4.40	4.80	-0.60	99	134	91.0%	0.528	0.0323	-0.087	0.054	0.017
50.00	4.30	4.00	4.40	-0.23	2,750	7,066	91.1%	0.496	0.0323	-0.087	0.054	0.016
55.00	2.60	2.45	2.70	-0.10	277	2,707	90.8%	0.351	0.0301	-0.080	0.050	0.011
60.00	1.50	1.40	1.65	-0.10	2,237	8,725	90.6%	0.234	0.0250	-0.066	0.042	0.008
65.00	0.85	0.75	1.05	-0.08	202	1,971	91.2%	0.152	0.0190	-0.051	0.032	0.005
70.00	0.60	0.40	0.70	0.05	42	250	92.8%	0.098	0.0138	-0.038	0.024	0.003
75.00	0.44	0.15	0.65	0.14	30	291	97.7%	0.072	0.0103	-0.032	0.019	0.002
80.00	0.15	0.00	0.55	-0.05	9	166	100.4%	0.050	0.0076	-0.024	0.014	0.002
85.00	0.51	0.05	0.40	0.00	54	54	105.8%	0.040	0.0060	-0.022	0.012	0.001
90.00	0.10	0.05	0.30	-0.07	5	102	109.4%	0.031	0.0047	-0.018	0.009	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
9.00	0.33	0.00	0.95	0.00	0	1	368.4%	-0.016	0.0008	-0.035	0.006	-0.001
10.00	0.25	0.00	0.25	0.00	10	12	269.5%	-0.007	0.0005	-0.012	0.003	-0.000
12.00	0.05	0.00	0.95	0.00	10	21	305.9%	-0.020	0.0012	-0.035	0.007	-0.001
13.00	0.05	0.00	0.95	0.00	30	54	289.1%	-0.022	0.0013	-0.035	0.007	-0.001
14.00	0.05	0.00	0.50	0.00	6	58	240.4%	-0.015	0.0012	-0.021	0.005	-0.001
15.00	0.03	0.00	0.95	0.00	2	537	259.2%	-0.025	0.0016	-0.035	0.008	-0.001
16.00	0.47	0.00	0.55	0.00	1	135	219.9%	-0.018	0.0015	-0.023	0.006	-0.001
17.00	0.10	0.00	0.10	0.00	2	12	159.4%	-0.005	0.0007	-0.006	0.002	-0.000
18.00	0.10	0.00	0.60	0.00	1	983	201.6%	-0.022	0.0019	-0.024	0.007	-0.001
19.00	0.42	0.00	1.05	0.00	1	25	215.5%	-0.033	0.0025	-0.037	0.010	-0.002
20.00	0.20	0.00	1.00	0.00	1	19	202.6%	-0.034	0.0027	-0.035	0.010	-0.002
21.00	0.05	0.00	1.00	0.00	1	105	192.6%	-0.036	0.0030	-0.035	0.011	-0.002
22.00	0.11	0.00	0.70	0.00	1	65	169.3%	-0.030	0.0029	-0.027	0.009	-0.001
23.00	0.32	0.00	0.35	0.00	1	10	140.6%	-0.019	0.0025	-0.015	0.006	-0.001
24.00	0.35	0.00	0.20	0.00	27	34	121.5%	-0.014	0.0021	-0.010	0.005	-0.001
25.00	0.06	0.00	0.30	0.00	5	78	123.0%	-0.019	0.0028	-0.013	0.006	-0.001
26.00	0.13	0.00	0.85	0.00	1	15	143.6%	-0.042	0.0046	-0.030	0.012	-0.002
27.00	0.09	0.00	0.95	0.00	2	17	139.6%	-0.047	0.0052	-0.032	0.013	-0.002
28.00	0.08	0.00	0.60	0.00	5	3	119.1%	-0.037	0.0050	-0.022	0.011	-0.002
29.00	0.10	0.05	0.15	-0.09	1	54	91.4%	-0.018	0.0035	-0.009	0.006	-0.001
30.00	0.12	0.05	0.20	-0.01	35	103	89.5%	-0.022	0.0043	-0.011	0.007	-0.001
31.00	0.15	0.05	0.45	0.00	19	37	96.2%	-0.038	0.0064	-0.019	0.011	-0.002
32.00	0.23	0.15	0.35	0.03	16	140	90.4%	-0.041	0.0072	-0.018	0.012	-0.002
33.00	0.30	0.10	0.50	0.03	1	62	88.2%	-0.049	0.0085	-0.021	0.014	-0.002
34.00	0.40	0.25	0.55	0.13	2,528	82	88.4%	-0.063	0.0103	-0.025	0.017	-0.003
35.00	0.66	0.40	0.80	0.16	9	170	92.1%	-0.086	0.0125	-0.033	0.021	-0.004
36.00	0.51	0.45	1.15	0.00	2	1,528	93.8%	-0.107	0.0145	-0.040	0.025	-0.005
37.00	0.90	0.60	1.25	0.25	37	43	91.8%	-0.124	0.0164	-0.043	0.028	-0.005
38.00	1.10	0.90	1.20	0.35	71	279	89.2%	-0.141	0.0185	-0.046	0.030	-0.006
39.00	1.20	1.25	1.40	0.10	5	110	90.5%	-0.168	0.0204	-0.052	0.034	-0.007
40.00	1.56	1.40	1.70	0.36	204	965	89.5%	-0.192	0.0225	-0.056	0.037	-0.008
41.00	1.81	1.40	2.10	0.26	26	147	87.2%	-0.216	0.0248	-0.058	0.040	-0.010
42.00	2.23	1.70	2.55	0.43	134	74	88.4%	-0.247	0.0264	-0.064	0.043	-0.011
43.00	2.45	2.15	2.80	0.35	25	349	88.2%	-0.278	0.0280	-0.067	0.045	-0.012
44.00	2.74	2.60	3.40	0.09	5,040	277	90.9%	-0.312	0.0287	-0.073	0.048	-0.014
45.00	3.43	3.00	3.70	0.43	2,600	376	89.3%	-0.343	0.0304	-0.074	0.050	-0.016
46.00	3.60	3.40	4.50	-0.17	39	707	91.9%	-0.376	0.0305	-0.079	0.051	-0.017
47.00	4.05	3.90	4.50	0.40	22	459	87.2%	-0.409	0.0329	-0.076	0.053	-0.019
48.00	4.55	4.60	5.00	0.34	2,530	2,623	88.5%	-0.442	0.0329	-0.079	0.054	-0.021
49.00	5.22	5.20	5.60	0.32	68	368	89.2%	-0.474	0.0329	-0.080	0.054	-0.022
50.00	6.00	5.80	6.10	0.45	150	2,331	88.3%	-0.507	0.0333	-0.079	0.054	-0.024
55.00	9.45	9.00	9.60	0.89	8	310	87.4%	-0.658	0.0310	-0.070	0.050	-0.032
60.00	12.60	12.80	13.50	0.85	23	58	84.0%	-0.788	0.0254	-0.051	0.039	-0.040
65.00	17.90	16.50	19.10	4.50	2	13	91.2%	-0.848	0.0190	-0.043	0.032	-0.046
70.00	20.65	21.00	24.10	0.00	5	4	96.8%	-0.890	0.0143	-0.035	0.025	-0.052

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.