Options Chain for VIASAT INC COM (VSAT) - $35.15 as of 12/26/2025 3:59:24 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 | 22.00 | 25.90 | 23.95 | % | 2.18 | 0 | 0 | 0.00 | 0.99 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 12.00 | 21.00 | 25.00 | 23.00 | 17.34 | 0.00 | 0.00% | 1.92 | 0 | 10 | 3.02 | 0.99 | 0.00 | -0.01 | 9/25/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 20.10 | 24.00 | 22.05 | % | 1.70 | 0 | 0 | 2.81 | 0.98 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 19.80 | 23.00 | 21.40 | % | 1.53 | 0 | 0 | 0.00 | 0.97 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 18.90 | 22.10 | 20.50 | 16.09 | 0.00 | 0.00% | 1.37 | 0 | 10 | 2.50 | 0.96 | 0.00 | -0.02 | 9/19/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 18.00 | 21.20 | 19.60 | 18.23 | 0.00 | 0.00% | 1.23 | 0 | 5 | 0.00 | 0.96 | 0.00 | -0.02 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 17.10 | 20.30 | 18.70 | % | 1.10 | 0 | 0 | 2.27 | 0.94 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 18.00 | 16.10 | 19.40 | 17.75 | % | 0.99 | 0 | 0 | 2.17 | 0.93 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 19.00 | 15.20 | 18.50 | 16.85 | 21.70 | 0.00 | 0.00% | 0.89 | 0 | 0 | 2.06 | 0.93 | 0.01 | -0.02 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 20.00 | 14.30 | 17.60 | 15.95 | % | 0.80 | 0 | 0 | 1.97 | 0.92 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 21.00 | 13.50 | 16.70 | 15.10 | 12.50 | 0.00 | 0.00% | 0.72 | 0 | 1 | 1.88 | 0.91 | 0.01 | -0.03 | 9/11/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 12.60 | 15.60 | 14.10 | 13.13 | 0.00 | 0.00% | 0.64 | 0 | 106 | 1.73 | 0.89 | 0.01 | -0.03 | 12/17/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 11.60 | 13.70 | 12.65 | 18.27 | 0.00 | 0.00% | 0.55 | 0 | 1 | 1.33 | 0.88 | 0.01 | -0.03 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 10.90 | 14.00 | 12.45 | 7.80 | 0.00 | 0.00% | 0.52 | 0 | 1 | 1.62 | 0.86 | 0.01 | -0.03 | 8/15/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 10.00 | 12.20 | 11.10 | 10.75 | 0.00 | 0.00% | 0.44 | 0 | 17 | 1.29 | 0.85 | 0.02 | -0.04 | 11/17/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 9.30 | 12.40 | 10.85 | 9.56 | 0.00 | 0.00% | 0.42 | 0 | 64 | 0.99 | 0.83 | 0.02 | -0.04 | 12/1/2025 | 12/26/2025 3:59:57 PM EST |
| 27.00 | 8.60 | 11.60 | 10.10 | 11.55 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.00 | 0.81 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 28.00 | 7.80 | 10.80 | 9.30 | 7.75 | 0.00 | 0.00% | 0.33 | 0 | 18 | 0.98 | 0.78 | 0.02 | -0.04 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 29.00 | 7.10 | 10.00 | 8.55 | 7.50 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.96 | 0.76 | 0.02 | -0.04 | 10/2/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 6.50 | 9.10 | 7.80 | 9.62 | 0.00 | 0.00% | 0.26 | 0 | 33 | 0.93 | 0.73 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 31.00 | 5.90 | 8.20 | 7.05 | 7.20 | 0.00 | 0.00% | 0.23 | 0 | 13 | 0.90 | 0.70 | 0.03 | -0.04 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 32.00 | 5.30 | 7.50 | 6.40 | 5.18 | 0.00 | 0.00% | 0.20 | 0 | 442 | 0.88 | 0.67 | 0.03 | -0.05 | 12/18/2025 | 12/26/2025 3:59:57 PM EST |
| 33.00 | 4.80 | 6.30 | 5.55 | 6.87 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.82 | 0.64 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 34.00 | 4.60 | 6.50 | 5.55 | 4.71 | -0.29 | -5.80% | 0.16 | 1 | 27 | 0.91 | 0.61 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 3.90 | 6.00 | 4.95 | 4.70 | 0.00 | 0.00% | 0.14 | 0 | 136 | 0.88 | 0.58 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 36.00 | 3.60 | 5.30 | 4.45 | 4.30 | 0.00 | 0.00% | 0.12 | 0 | 172 | 0.87 | 0.55 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 37.00 | 3.20 | 4.90 | 4.05 | 3.40 | -0.65 | -16.05% | 0.11 | 14 | 595 | 0.87 | 0.52 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 38.00 | 2.75 | 4.40 | 3.58 | 4.30 | 0.00 | 0.00% | 0.09 | 0 | 76 | 0.85 | 0.49 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 39.00 | 2.60 | 4.10 | 3.35 | 3.90 | 0.00 | 0.00% | 0.09 | 0 | 26 | 0.87 | 0.45 | 0.03 | -0.05 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 2.30 | 3.70 | 3.00 | 2.44 | -0.26 | -9.63% | 0.07 | 2 | 60 | 0.86 | 0.42 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 41.00 | 2.00 | 2.90 | 2.45 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 76 | 0.81 | 0.39 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 42.00 | 1.25 | 3.10 | 2.18 | 2.20 | -0.70 | -24.14% | 0.05 | 1 | 4,068 | 0.80 | 0.37 | 0.03 | -0.04 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 1.65 | 2.45 | 2.05 | 2.40 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.82 | 0.34 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 44.00 | 1.10 | 2.25 | 1.68 | 3.27 | 0.00 | 0.00% | 0.04 | 0 | 10 | 0.78 | 0.31 | 0.03 | -0.04 | 12/8/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 1.30 | 2.25 | 1.78 | 2.34 | 0.00 | 0.00% | 0.04 | 0 | 1,403 | 0.85 | 0.29 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 46.00 | 0.90 | 1.90 | 1.40 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.80 | 0.27 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 47.00 | 1.05 | 1.75 | 1.40 | 2.00 | 0.00 | 0.00% | 0.03 | 0 | 18 | 0.84 | 0.25 | 0.03 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 48.00 | 0.95 | 1.75 | 1.35 | 1.35 | -0.15 | -10.00% | 0.03 | 1 | 1 | 0.86 | 0.23 | 0.03 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 49.00 | 0.85 | 1.60 | 1.23 | % | 0.03 | 0 | 0 | 0.86 | 0.21 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 1.00 | 1.45 | 1.23 | 1.10 | -0.05 | -4.35% | 0.02 | 2 | 18 | 0.89 | 0.19 | 0.02 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 0.30 | 1.25 | 0.78 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.88 | 0.13 | 0.02 | -0.02 | 12/15/2025 | 12/26/2025 3:59:57 PM EST |
| 60.00 | 0.15 | 1.10 | 0.63 | 0.72 | +0.04 | +5.89% | 0.01 | 1 | 4,077 | 0.92 | 0.09 | 0.01 | -0.02 | 12/26/2025 | 12/26/2025 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 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 86 | 1.50 | -0.01 | 0.00 | -0.01 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 95 | 2.13 | -0.01 | 0.00 | -0.01 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 13.00 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.66 | -0.02 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 14.00 | 0.05 | 0.95 | 0.50 | % | 0.04 | 0 | 0 | 1.55 | -0.03 | 0.00 | -0.01 | 12/26/2025 3:59:57 PM EST | |||
| 15.00 | 0.05 | 0.95 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 1.44 | -0.04 | 0.00 | -0.02 | 8/19/2025 | 12/26/2025 3:59:57 PM EST |
| 16.00 | 0.15 | 0.80 | 0.48 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.40 | -0.04 | 0.00 | -0.02 | 9/18/2025 | 12/26/2025 3:59:57 PM EST |
| 17.00 | 0.20 | 0.80 | 0.50 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 0 | 1.26 | -0.06 | 0.01 | -0.02 | 10/28/2025 | 12/26/2025 3:59:57 PM EST |
| 18.00 | 0.05 | 0.90 | 0.48 | % | 0.03 | 0 | 0 | 1.16 | -0.07 | 0.01 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 19.00 | 0.35 | 1.05 | 0.70 | % | 0.04 | 0 | 0 | 1.28 | -0.07 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 20.00 | 0.40 | 1.10 | 0.75 | 0.74 | 0.00 | 0.00% | 0.04 | 0 | 3,910 | 1.23 | -0.08 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 21.00 | 0.50 | 1.40 | 0.95 | 0.75 | 0.00 | 0.00% | 0.05 | 0 | 26 | 1.23 | -0.09 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 22.00 | 0.45 | 1.55 | 1.00 | 0.95 | 0.00 | 0.00% | 0.05 | 0 | 3 | 1.16 | -0.11 | 0.01 | -0.03 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 23.00 | 0.75 | 1.70 | 1.23 | 1.10 | 0.00 | 0.00% | 0.05 | 0 | 31 | 1.17 | -0.12 | 0.01 | -0.03 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 24.00 | 0.85 | 1.55 | 1.20 | 1.30 | +0.05 | +4.00% | 0.05 | 5 | 31 | 1.08 | -0.14 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 25.00 | 0.85 | 1.80 | 1.33 | 1.20 | 0.00 | 0.00% | 0.05 | 0 | 47 | 1.04 | -0.15 | 0.02 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 26.00 | 1.15 | 1.95 | 1.55 | 1.55 | 0.00 | 0.00% | 0.06 | 0 | 342 | 1.03 | -0.17 | 0.02 | -0.04 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 27.00 | 1.25 | 2.35 | 1.80 | 1.64 | 0.00 | 0.00% | 0.07 | 0 | 352 | 1.01 | -0.19 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 28.00 | 1.35 | 2.70 | 2.03 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 42 | 0.99 | -0.22 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 29.00 | 1.25 | 3.30 | 2.28 | 2.03 | 0.00 | 0.00% | 0.08 | 0 | 53 | 0.96 | -0.24 | 0.02 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 30.00 | 2.15 | 3.20 | 2.68 | 2.45 | 0.00 | 0.00% | 0.09 | 0 | 67 | 0.97 | -0.27 | 0.03 | -0.04 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 31.00 | 1.95 | 3.70 | 2.83 | 2.42 | 0.00 | 0.00% | 0.09 | 0 | 44 | 0.91 | -0.30 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 32.00 | 2.85 | 3.50 | 3.18 | 3.20 | 0.00 | 0.00% | 0.10 | 0 | 30 | 0.89 | -0.33 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 33.00 | 2.65 | 3.90 | 3.28 | 3.39 | 0.00 | 0.00% | 0.10 | 0 | 24 | 0.82 | -0.36 | 0.03 | -0.05 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 34.00 | 2.95 | 4.40 | 3.68 | 4.20 | +0.35 | +9.10% | 0.11 | 1 | 35 | 0.80 | -0.39 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 35.00 | 4.10 | 6.60 | 5.35 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 54 | 1.02 | -0.42 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 36.00 | 4.70 | 6.10 | 5.40 | 5.30 | +0.30 | +6.00% | 0.15 | 54 | 55 | 0.92 | -0.45 | 0.03 | -0.05 | 12/26/2025 | 12/26/2025 3:59:57 PM EST |
| 37.00 | 5.30 | 6.10 | 5.70 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 79 | 0.86 | -0.48 | 0.03 | -0.05 | 12/24/2025 | 12/26/2025 3:59:57 PM EST |
| 38.00 | 6.00 | 6.90 | 6.45 | 7.00 | 0.00 | 0.00% | 0.17 | 0 | 74 | 0.88 | -0.51 | 0.03 | -0.05 | 12/16/2025 | 12/26/2025 3:59:57 PM EST |
| 39.00 | 6.10 | 7.80 | 6.95 | 6.60 | 0.00 | 0.00% | 0.18 | 0 | 17 | 0.85 | -0.55 | 0.03 | -0.05 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 40.00 | 6.80 | 9.50 | 8.15 | 7.20 | 0.00 | 0.00% | 0.20 | 0 | 16 | 0.94 | -0.58 | 0.03 | -0.04 | 12/12/2025 | 12/26/2025 3:59:57 PM EST |
| 41.00 | 7.60 | 9.40 | 8.50 | 8.60 | 0.00 | 0.00% | 0.21 | 0 | 3 | 0.87 | -0.61 | 0.03 | -0.04 | 12/5/2025 | 12/26/2025 3:59:57 PM EST |
| 42.00 | 8.30 | 10.30 | 9.30 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 12 | 0.88 | -0.63 | 0.03 | -0.04 | 12/22/2025 | 12/26/2025 3:59:57 PM EST |
| 43.00 | 9.20 | 11.10 | 10.15 | 9.02 | 0.00 | 0.00% | 0.24 | 0 | 5 | 0.90 | -0.66 | 0.03 | -0.04 | 12/23/2025 | 12/26/2025 3:59:57 PM EST |
| 44.00 | 9.70 | 11.90 | 10.80 | 13.50 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.86 | -0.69 | 0.03 | -0.04 | 10/13/2025 | 12/26/2025 3:59:57 PM EST |
| 45.00 | 10.40 | 12.80 | 11.60 | % | 0.26 | 0 | 0 | 0.84 | -0.71 | 0.03 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 46.00 | 11.30 | 13.70 | 12.50 | % | 0.27 | 0 | 0 | 0.84 | -0.73 | 0.03 | -0.04 | 12/26/2025 3:59:57 PM EST | |||
| 47.00 | 12.30 | 14.60 | 13.45 | % | 0.29 | 0 | 0 | 0.86 | -0.75 | 0.03 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 48.00 | 13.20 | 15.40 | 14.30 | % | 0.30 | 0 | 0 | 1.14 | -0.77 | 0.03 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 49.00 | 14.10 | 16.40 | 15.25 | % | 0.31 | 0 | 0 | 1.18 | -0.79 | 0.02 | -0.03 | 12/26/2025 3:59:57 PM EST | |||
| 50.00 | 15.30 | 17.40 | 16.35 | 16.60 | 0.00 | 0.00% | 0.33 | 0 | 2 | 0.94 | -0.81 | 0.02 | -0.03 | 10/21/2025 | 12/26/2025 3:59:57 PM EST |
| 55.00 | 19.60 | 22.00 | 20.80 | % | 0.38 | 0 | 0 | 1.29 | -0.87 | 0.02 | -0.02 | 12/26/2025 3:59:57 PM EST | |||
| 60.00 | 24.40 | 26.80 | 25.60 | % | 0.43 | 0 | 0 | 1.38 | -0.91 | 0.01 | -0.02 | 12/26/2025 3:59:57 PM EST |