Options Chain for VIASAT INC COM (VSAT) - $12.30 as of 1/22/2025 9:31:46 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.80 | 12.30 | 8.00 | 0.00 | 0.00% | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 2.00 | 9.70 | 10.80 | % | 0 | 0 | 8.02 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 3.00 | 8.60 | 9.80 | % | 0 | 0 | 3.75 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 4.00 | 7.70 | 8.60 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 5.00 | 6.60 | 7.50 | 7.20 | 0.00 | 0.00% | 0 | 38 | 2.44 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 5.80 | 6.00 | 3.10 | 0.00 | 0.00% | 0 | 242 | 1.76 | 0.99 | 0.01 | 0.00 | 1/17/2025 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 4.80 | 5.00 | 5.00 | 0.00 | 0.00% | 0 | 433 | 1.42 | 0.96 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 3.90 | 4.10 | 3.93 | 0.00 | 0.00% | 0 | 590 | 1.06 | 0.92 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 9.00 | 3.00 | 3.30 | 3.30 | 0.00 | 0.00% | 0 | 695 | 1.03 | 0.85 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 2.35 | 3.00 | 2.41 | 0.00 | 0.00% | 0 | 1,241 | 1.03 | 0.76 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 1.75 | 1.90 | 1.90 | 0.00 | 0.00% | 0 | 870 | 1.03 | 0.66 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 1.30 | 1.40 | 1.35 | 0.00 | 0.00% | 0 | 1,835 | 1.03 | 0.54 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 0.95 | 1.05 | 0.95 | 0.00 | 0.00% | 0 | 279 | 1.05 | 0.44 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 14.00 | 0.70 | 0.75 | 0.75 | 0.00 | 0.00% | 0 | 1,460 | 1.05 | 0.35 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 15.00 | 0.50 | 0.80 | 0.53 | 0.00 | 0.00% | 0 | 760 | 1.06 | 0.28 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 0.35 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 83 | 1.11 | 0.22 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 17.00 | 0.25 | 0.35 | 0.28 | 0.00 | 0.00% | 0 | 72 | 1.10 | 0.17 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 20.00 | 0.15 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 538 | 1.23 | 0.09 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 4.45 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 0.05 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 6 | 1.64 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 3:59:48 PM EST |
| 6.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 433 | 1.32 | -0.01 | 0.01 | 0.00 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 7.00 | 0.05 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,192 | 1.15 | -0.04 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 8.00 | 0.10 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1,272 | 1.02 | -0.08 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 9.00 | 0.20 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,057 | 0.97 | -0.15 | 0.06 | -0.01 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 10.00 | 0.50 | 0.65 | 0.60 | 0.00 | 0.00% | 0 | 675 | 1.05 | -0.24 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 11.00 | 0.90 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 138 | 1.01 | -0.34 | 0.10 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 12.00 | 1.45 | 1.70 | 1.50 | 0.00 | 0.00% | 0 | 55 | 1.02 | -0.46 | 0.11 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 13.00 | 2.05 | 2.30 | % | 0 | 0 | 1.07 | -0.56 | 0.11 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 14.00 | 2.75 | 2.95 | % | 0 | 0 | 1.04 | -0.65 | 0.10 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 15.00 | 3.60 | 3.80 | 3.69 | 0.00 | 0.00% | 0 | 20 | 1.09 | -0.72 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:48 PM EST |
| 16.00 | 4.40 | 4.70 | % | 0 | 0 | 1.09 | -0.78 | 0.08 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 17.00 | 5.30 | 6.20 | % | 0 | 0 | 1.44 | -0.83 | 0.07 | -0.02 | 1/21/2025 3:59:48 PM EST | |||
| 20.00 | 8.10 | 9.00 | % | 0 | 0 | 1.26 | -0.91 | 0.04 | -0.01 | 1/21/2025 3:59:48 PM EST |