Options Chain for VIASAT INC COM (VSAT) - $9.00 as of 2/21/2025 9:45:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.60 | 8.40 | % | 0 | 0 | 5.21 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 6.90 | 7.60 | % | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 3.00 | 5.00 | 6.40 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 4.00 | 4.10 | 5.20 | % | 0 | 0 | 1.70 | 0.99 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 5.00 | 3.30 | 5.00 | % | 0 | 0 | 1.30 | 0.97 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 3.10 | 3.30 | % | 0 | 0 | 1.12 | 0.90 | 0.05 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 2.35 | 2.50 | % | 0 | 0 | 0.94 | 0.82 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 8.00 | 1.65 | 1.80 | % | 0 | 0 | 0.88 | 0.70 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 9.00 | 1.15 | 1.30 | 1.20 | % | 21 | 0 | 0.88 | 0.57 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 10.00 | 0.75 | 0.85 | 0.85 | -0.15 | -15.00% | 21 | 30 | 0.84 | 0.44 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 11.00 | 0.35 | 0.65 | % | 0 | 0 | 0.87 | 0.33 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 12.00 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.88 | 0.25 | 0.11 | -0.01 | 2/20/2025 | 2/21/2025 4:00:07 PM EST |
| 13.00 | 0.20 | 0.35 | 0.35 | % | 1 | 0 | 0.89 | 0.19 | 0.09 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 14.00 | 0.15 | 0.30 | % | 0 | 0 | 0.94 | 0.15 | 0.07 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 15.00 | 0.10 | 0.20 | % | 0 | 0 | 0.93 | 0.11 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 16.00 | 0.05 | 0.20 | % | 0 | 0 | 0.96 | 0.09 | 0.05 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 0.00 | 0.15 | % | 0 | 0 | 0.93 | 0.07 | 0.04 | 0.00 | 2/21/2025 4:00:07 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 | 0.50 | % | 0 | 0 | 6.52 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.08 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 3.01 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.33 | -0.01 | 0.01 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 5.00 | 0.00 | 0.45 | % | 0 | 0 | 1.75 | -0.03 | 0.02 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 6.00 | 0.05 | 0.20 | % | 0 | 0 | 0.85 | -0.10 | 0.05 | 0.00 | 2/21/2025 4:00:07 PM EST | |||
| 7.00 | 0.25 | 0.40 | % | 0 | 0 | 0.85 | -0.18 | 0.08 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 8.00 | 0.60 | 0.65 | 0.62 | +0.04 | +6.90% | 1 | 10 | 0.81 | -0.30 | 0.11 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST |
| 9.00 | 1.05 | 1.20 | 1.10 | % | 3 | 0 | 0.82 | -0.43 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 10.00 | 1.65 | 1.80 | 1.70 | % | 11 | 0 | 0.81 | -0.56 | 0.13 | -0.01 | 2/21/2025 | 2/21/2025 4:00:07 PM EST | |
| 11.00 | 2.40 | 2.80 | % | 0 | 0 | 0.82 | -0.67 | 0.12 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 12.00 | 3.20 | 3.40 | % | 0 | 0 | 0.83 | -0.75 | 0.11 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 13.00 | 4.10 | 4.30 | % | 0 | 0 | 0.85 | -0.81 | 0.09 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 14.00 | 5.00 | 5.20 | % | 0 | 0 | 0.82 | -0.85 | 0.07 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 15.00 | 6.00 | 6.50 | % | 0 | 0 | 0.86 | -0.89 | 0.06 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 16.00 | 6.40 | 7.20 | % | 0 | 0 | 0.86 | -0.91 | 0.05 | -0.01 | 2/21/2025 4:00:07 PM EST | |||
| 17.00 | 7.90 | 8.80 | % | 0 | 0 | 1.23 | -0.93 | 0.04 | 0.00 | 2/21/2025 4:00:07 PM EST |