Options Chain for VIASAT INC COM (VSAT) - $34.92 as of 11/19/2025 9:35:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 22.90 | 25.80 | 24.35 | % | 2.21 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 12.00 | 22.30 | 24.80 | 23.55 | % | 1.96 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 13.00 | 21.10 | 23.80 | 22.45 | 16.63 | 0.00 | 0.00% | 1.73 | 0 | 28 | 0.00 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 11/19/2025 3:59:57 PM EST |
| 14.00 | 19.80 | 22.80 | 21.30 | % | 1.52 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 15.00 | 18.90 | 21.80 | 20.35 | % | 1.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 16.00 | 17.70 | 20.80 | 19.25 | % | 1.20 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 17.00 | 16.70 | 19.80 | 18.25 | 18.20 | % | 1.07 | 2 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST | |
| 18.00 | 15.70 | 18.80 | 17.25 | 17.30 | 0.00 | 0.00% | 0.96 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 10/23/2025 | 11/19/2025 3:59:57 PM EST |
| 19.00 | 15.20 | 17.80 | 16.50 | % | 0.87 | 0 | 0 | 9.72 | 1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 20.00 | 13.50 | 16.80 | 15.15 | 14.56 | 0.00 | 0.00% | 0.76 | 0 | 9 | 9.11 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 21.00 | 12.70 | 15.90 | 14.30 | 17.09 | 0.00 | 0.00% | 0.68 | 0 | 10 | 8.71 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 22.00 | 12.10 | 14.90 | 13.50 | 16.05 | 0.00 | 0.00% | 0.61 | 0 | 0 | 8.14 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 23.00 | 10.90 | 12.20 | 11.55 | 15.20 | 0.00 | 0.00% | 0.50 | 0 | 14 | 7.59 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 24.00 | 9.90 | 11.40 | 10.65 | 12.20 | +1.62 | +15.32% | 0.44 | 12 | 62 | 4.40 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 8.60 | 11.90 | 10.25 | 10.20 | 0.00 | 0.00% | 0.41 | 0 | 101 | 6.72 | 1.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 26.00 | 7.80 | 10.50 | 9.15 | 16.08 | 0.00 | 0.00% | 0.35 | 0 | 62 | 5.51 | 0.99 | 0.01 | -0.02 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 27.00 | 7.10 | 9.70 | 8.40 | 7.61 | 0.00 | 0.00% | 0.31 | 0 | 38 | 5.34 | 0.98 | 0.01 | -0.03 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 28.00 | 6.60 | 9.00 | 7.80 | 11.00 | 0.00 | 0.00% | 0.28 | 0 | 104 | 5.28 | 0.97 | 0.02 | -0.07 | 11/5/2025 | 11/19/2025 3:59:57 PM EST |
| 29.00 | 5.70 | 8.10 | 6.90 | 7.25 | +2.81 | +63.29% | 0.24 | 13 | 223 | 4.95 | 0.95 | 0.03 | -0.11 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 4.50 | 6.20 | 5.35 | 6.10 | +0.55 | +9.91% | 0.18 | 5 | 152 | 3.40 | 0.92 | 0.04 | -0.17 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 2.50 | 5.40 | 3.95 | 5.15 | +2.15 | +71.67% | 0.13 | 2 | 727 | 3.23 | 0.87 | 0.06 | -0.23 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 2.90 | 4.40 | 3.65 | 3.60 | -0.70 | -16.28% | 0.11 | 2 | 45 | 1.56 | 0.80 | 0.07 | -0.30 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 2.05 | 3.50 | 2.78 | 1.93 | 0.00 | 0.00% | 0.08 | 0 | 930 | 1.52 | 0.72 | 0.09 | -0.35 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 1.30 | 2.75 | 2.03 | 2.75 | +0.40 | +17.03% | 0.06 | 1 | 41 | 1.43 | 0.63 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 0.50 | 1.70 | 1.10 | 1.30 | +0.50 | +62.50% | 0.03 | 20 | 195 | 1.06 | 0.52 | 0.11 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 0.05 | 0.95 | 0.50 | 0.95 | -0.04 | -4.04% | 0.01 | 151 | 2,048 | 0.80 | 0.42 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 37.00 | 0.05 | 0.60 | 0.33 | 0.50 | -0.25 | -33.34% | 0.01 | 34 | 200 | 0.89 | 0.33 | 0.09 | -0.35 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.60 | 0.30 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 200 | 1.63 | 0.24 | 0.08 | -0.29 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 39.00 | 0.10 | 1.20 | 0.65 | 0.35 | +0.06 | +20.69% | 0.02 | 1 | 996 | 1.13 | 0.20 | 0.06 | -0.28 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.10 | -0.10 | -50.00% | 0.00 | 20 | 904 | 1.37 | 0.15 | 0.05 | -0.23 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.10 | -0.05 | -33.34% | 0.01 | 29 | 49 | 2.54 | 0.09 | 0.04 | -0.13 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 42.00 | 0.05 | 0.80 | 0.43 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 644 | 1.67 | 0.07 | 0.03 | -0.12 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.95 | 0.04 | 0.02 | -0.05 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 226 | 3.15 | 0.02 | 0.01 | -0.03 | 11/13/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.38 | +0.33 | +660.00% | 0.00 | 1 | 570 | 2.01 | 0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 46.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 312 | 2.32 | 0.01 | 0.01 | -0.02 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 239 | 3.68 | 0.01 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 240 | 3.84 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 65 | 4.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 326 | 4.16 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 27 | 4.86 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 60.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 12 | 5.46 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 1.00 | 0.50 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 264 | 0.00 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 11/19/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 2,159 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 1,102 | 0.00 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/19/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 204 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:57 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 11/19/2025 3:59:57 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 3,007 | 0.00 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 3:59:57 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 68 | 0.00 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 56 | 6.00 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 181 | 5.57 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 433 | 5.15 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 4.75 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 246 | 3.02 | 0.00 | 0.00 | -0.01 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,680 | 2.35 | -0.01 | 0.01 | -0.02 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 476 | 2.45 | -0.02 | 0.01 | -0.03 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.20 | 0.10 | 0.16 | +0.01 | +6.67% | 0.00 | 1 | 243 | 2.17 | -0.03 | 0.02 | -0.07 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 127 | 2.32 | -0.05 | 0.03 | -0.11 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.29 | 0.00 | 0.00% | 0.01 | 0 | 841 | 2.56 | -0.08 | 0.04 | -0.17 | 11/18/2025 | 11/19/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.70 | 0.35 | 0.21 | -0.09 | -30.00% | 0.01 | 2 | 82 | 2.14 | -0.13 | 0.06 | -0.23 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 102 | 1.53 | -0.20 | 0.07 | -0.30 | 11/17/2025 | 11/19/2025 3:59:57 PM EST |
| 33.00 | 0.05 | 0.85 | 0.45 | 0.40 | -0.35 | -46.67% | 0.01 | 2 | 305 | 1.12 | -0.28 | 0.09 | -0.35 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 34.00 | 0.15 | 2.70 | 1.43 | 0.70 | 0.00 | 0.00% | 0.04 | 12 | 313 | 1.82 | -0.37 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 35.00 | 0.05 | 2.20 | 1.13 | 0.75 | -0.60 | -44.45% | 0.03 | 3 | 208 | 2.04 | -0.48 | 0.11 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 36.00 | 1.00 | 2.85 | 1.93 | 0.90 | -1.07 | -54.32% | 0.05 | 1 | 292 | 2.11 | -0.58 | 0.10 | -0.37 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 37.00 | 2.05 | 2.70 | 2.38 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 57 | 1.26 | -0.67 | 0.09 | -0.35 | 11/11/2025 | 11/19/2025 3:59:57 PM EST |
| 38.00 | 3.00 | 4.00 | 3.50 | 3.40 | -1.80 | -34.62% | 0.09 | 2 | 159 | 1.88 | -0.76 | 0.08 | -0.29 | 11/19/2025 | 11/19/2025 3:59:57 PM EST |
| 39.00 | 2.30 | 4.90 | 3.60 | 2.75 | 0.00 | 0.00% | 0.09 | 0 | 28 | 2.03 | -0.80 | 0.06 | -0.28 | 11/12/2025 | 11/19/2025 3:59:57 PM EST |
| 40.00 | 4.20 | 5.50 | 4.85 | 4.60 | 0.00 | 0.00% | 0.12 | 0 | 41 | 1.51 | -0.85 | 0.05 | -0.23 | 11/14/2025 | 11/19/2025 3:59:57 PM EST |
| 41.00 | 4.20 | 7.30 | 5.75 | 4.90 | 0.00 | 0.00% | 0.14 | 0 | 3 | 2.99 | -0.91 | 0.04 | -0.13 | 10/28/2025 | 11/19/2025 3:59:57 PM EST |
| 42.00 | 5.20 | 8.20 | 6.70 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 10 | 3.10 | -0.93 | 0.03 | -0.12 | 11/4/2025 | 11/19/2025 3:59:57 PM EST |
| 43.00 | 6.20 | 9.30 | 7.75 | 8.70 | 0.00 | 0.00% | 0.18 | 0 | 0 | 3.44 | -0.96 | 0.02 | -0.05 | 10/16/2025 | 11/19/2025 3:59:57 PM EST |
| 44.00 | 7.20 | 10.40 | 8.80 | 6.80 | 0.00 | 0.00% | 0.20 | 0 | 8 | 3.77 | -0.98 | 0.01 | -0.03 | 10/28/2025 | 11/19/2025 3:59:57 PM EST |
| 45.00 | 8.30 | 11.60 | 9.95 | 8.33 | 0.00 | 0.00% | 0.22 | 0 | 3 | 4.22 | -0.98 | 0.01 | -0.03 | 10/27/2025 | 11/19/2025 3:59:57 PM EST |
| 46.00 | 9.20 | 12.00 | 10.60 | % | 0.23 | 0 | 0 | 3.61 | -0.99 | 0.01 | -0.02 | 11/19/2025 3:59:57 PM EST | |||
| 47.00 | 10.20 | 12.90 | 11.55 | 7.55 | 0.00 | 0.00% | 0.25 | 0 | 2 | 3.63 | -0.99 | 0.00 | -0.01 | 11/10/2025 | 11/19/2025 3:59:57 PM EST |
| 48.00 | 11.20 | 13.60 | 12.40 | % | 0.26 | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 49.00 | 12.20 | 15.20 | 13.70 | % | 0.28 | 0 | 0 | 4.41 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 50.00 | 13.20 | 15.90 | 14.55 | % | 0.29 | 0 | 0 | 4.11 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 55.00 | 18.30 | 21.60 | 19.95 | % | 0.36 | 0 | 0 | 5.89 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST | |||
| 60.00 | 23.40 | 26.80 | 25.10 | % | 0.42 | 0 | 0 | 6.83 | -1.00 | 0.00 | 0.00 | 11/19/2025 3:59:57 PM EST |