Options Chain for VIASAT INC COM (VSAT) - $9.24 as of 2/4/2025 10:42:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 6.10 | 6.50 | 7.60 | 0.00 | 0.00% | 0 | 6 | 5.05 | 1.00 | 0.00 | 0.00 | 1/27/2025 | 2/4/2025 4:00:04 PM EST |
| 4.00 | 5.20 | 5.50 | 5.80 | 0.00 | 0.00% | 0 | 12 | 2.38 | 0.99 | 0.01 | 0.00 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 5.00 | 4.30 | 4.50 | 4.27 | 0.00 | 0.00% | 0 | 49 | 1.45 | 0.97 | 0.02 | 0.00 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 6.00 | 3.40 | 3.60 | 5.60 | 0.00 | 0.00% | 0 | 31 | 1.42 | 0.91 | 0.05 | -0.01 | 1/24/2025 | 2/4/2025 4:00:04 PM EST |
| 7.00 | 2.55 | 2.75 | 2.64 | +0.25 | +10.46% | 20 | 753 | 1.12 | 0.83 | 0.07 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 1.95 | 2.10 | 2.10 | 0.00 | 0.00% | 0 | 268 | 1.06 | 0.72 | 0.10 | -0.01 | 1/29/2025 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 1.40 | 1.55 | 1.50 | -0.05 | -3.23% | 11 | 1,303 | 1.04 | 0.61 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 1.00 | 1.15 | 1.04 | -0.14 | -11.87% | 27 | 1,545 | 1.04 | 0.49 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 0.75 | 0.85 | 0.80 | -0.05 | -5.89% | 39 | 2,768 | 1.06 | 0.39 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 0.55 | 0.65 | 0.57 | -0.03 | -5.00% | 28 | 1,514 | 1.08 | 0.31 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 0.40 | 0.45 | 0.40 | -0.02 | -4.77% | 1 | 745 | 1.08 | 0.24 | 0.09 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 0.25 | 0.40 | 0.30 | -0.10 | -25.00% | 10 | 616 | 1.10 | 0.18 | 0.08 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 0.20 | 0.30 | 0.21 | -0.09 | -30.00% | 2 | 1,904 | 1.09 | 0.15 | 0.06 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 343 | 1.14 | 0.12 | 0.05 | -0.01 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 141 | 1.15 | 0.09 | 0.05 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | -0.02 | -13.34% | 16 | 75 | 1.16 | 0.08 | 0.04 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 588 | 1.18 | 0.07 | 0.03 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 0.00 | 0.50 | 0.22 | 0.00 | 0.00% | 0 | 285 | 1.84 | 0.03 | 0.02 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 21.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 122 | 1.92 | 0.02 | 0.02 | 0.00 | 1/30/2025 | 2/4/2025 4:00:04 PM EST |
| 22.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 7 | 1.98 | 0.02 | 0.01 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 23.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 6 | 2.04 | 0.01 | 0.01 | 0.00 | 11/27/2024 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 216 | 2.10 | 0.01 | 0.01 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 199 | 1.82 | 0.01 | 0.01 | 0.00 | 1/22/2025 | 2/4/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.21 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1,085 | 2.26 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:04 PM EST |
| 28.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 48 | 2.31 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.50 | 0.38 | 0.00 | 0.00% | 0 | 4 | 2.36 | 0.00 | 0.00 | 0.00 | 12/11/2024 | 2/4/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 21 | 2.40 | 0.00 | 0.00 | 0.00 | 12/2/2024 | 2/4/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 22 | 1.89 | 0.00 | 0.00 | 0.00 | 12/4/2024 | 2/4/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.49 | 0.00 | 0.00 | 0.00 | 11/27/2024 | 2/4/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 18 | 2.47 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.25 | 0.03 | 0.00 | 0.00% | 0 | 4 | 2.67 | 0.00 | 0.00 | 0.00 | 1/7/2025 | 2/4/2025 4:00:04 PM EST |
| 4.00 | 0.00 | 0.20 | 0.21 | 0.00 | 0.00% | 0 | 2 | 1.93 | -0.01 | 0.01 | 0.00 | 1/14/2025 | 2/4/2025 4:00:04 PM EST |
| 5.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 422 | 2.05 | -0.03 | 0.02 | 0.00 | 1/8/2025 | 2/4/2025 4:00:04 PM EST |
| 6.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 548 | 1.13 | -0.09 | 0.05 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 7.00 | 0.30 | 0.40 | 0.43 | 0.00 | 0.00% | 0 | 973 | 1.02 | -0.17 | 0.07 | -0.01 | 2/3/2025 | 2/4/2025 4:00:04 PM EST |
| 8.00 | 0.65 | 0.75 | 0.70 | +0.05 | +7.70% | 2 | 655 | 1.04 | -0.28 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 9.00 | 1.10 | 1.20 | 1.20 | +0.08 | +7.15% | 3 | 540 | 1.02 | -0.39 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 10.00 | 1.70 | 1.80 | 1.89 | +0.19 | +11.18% | 6 | 350 | 1.03 | -0.51 | 0.12 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 11.00 | 2.40 | 2.50 | 2.49 | +0.29 | +13.19% | 5 | 264 | 1.03 | -0.61 | 0.11 | -0.02 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 12.00 | 3.20 | 3.30 | 3.31 | -0.23 | -6.50% | 1 | 170 | 1.05 | -0.69 | 0.10 | -0.01 | 2/4/2025 | 2/4/2025 4:00:04 PM EST |
| 13.00 | 4.00 | 4.20 | 4.03 | 0.00 | 0.00% | 0 | 91 | 1.06 | -0.76 | 0.09 | -0.01 | 1/31/2025 | 2/4/2025 4:00:04 PM EST |
| 14.00 | 4.90 | 5.10 | 5.66 | 0.00 | 0.00% | 0 | 57 | 1.33 | -0.82 | 0.08 | -0.01 | 11/8/2024 | 2/4/2025 4:00:04 PM EST |
| 15.00 | 5.80 | 6.00 | 4.00 | 0.00 | 0.00% | 0 | 51 | 1.45 | -0.85 | 0.06 | -0.01 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 16.00 | 6.70 | 7.00 | 4.62 | 0.00 | 0.00% | 0 | 23 | 1.75 | -0.88 | 0.05 | -0.01 | 1/21/2025 | 2/4/2025 4:00:04 PM EST |
| 17.00 | 7.70 | 7.90 | 8.35 | 0.00 | 0.00% | 0 | 17 | 2.12 | -0.91 | 0.05 | -0.01 | 12/6/2024 | 2/4/2025 4:00:04 PM EST |
| 18.00 | 8.60 | 8.90 | 4.21 | 0.00 | 0.00% | 0 | 40 | 2.22 | -0.92 | 0.04 | -0.01 | 8/6/2024 | 2/4/2025 4:00:04 PM EST |
| 19.00 | 9.70 | 9.90 | 6.70 | 0.00 | 0.00% | 0 | 46 | 2.31 | -0.93 | 0.03 | -0.01 | 9/13/2024 | 2/4/2025 4:00:04 PM EST |
| 20.00 | 10.60 | 11.80 | % | 0 | 0 | 2.48 | -0.97 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 21.00 | 10.60 | 12.30 | % | 0 | 0 | 2.65 | -0.98 | 0.02 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 22.00 | 12.60 | 13.00 | % | 0 | 0 | 2.81 | -0.98 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 23.00 | 12.50 | 14.30 | 15.02 | 0.00 | 0.00% | 0 | 1 | 2.53 | -0.99 | 0.01 | 0.00 | 11/14/2024 | 2/4/2025 4:00:04 PM EST |
| 24.00 | 13.60 | 15.10 | 15.80 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.99 | 0.01 | 0.00 | 11/13/2024 | 2/4/2025 4:00:04 PM EST |
| 25.00 | 14.80 | 16.00 | % | 0 | 0 | 2.14 | -0.99 | 0.01 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 26.00 | 16.60 | 17.20 | % | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 27.00 | 17.60 | 18.10 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 28.00 | 18.60 | 19.00 | 11.40 | 0.00 | 0.00% | 0 | 0 | 3.01 | -1.00 | 0.00 | 0.00 | 8/13/2024 | 2/4/2025 4:00:04 PM EST |
| 29.00 | 19.60 | 19.90 | % | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 30.00 | 20.60 | 21.30 | % | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 31.00 | 20.50 | 22.70 | % | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 32.00 | 21.50 | 23.00 | % | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST | |||
| 35.00 | 25.60 | 26.10 | % | 0 | 0 | 3.34 | -1.00 | 0.00 | 0.00 | 2/4/2025 4:00:04 PM EST |