Options Chain for VIASAT INC COM (VSAT) - $9.20 as of 5/5/2025 9:31:10 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 | 9.10 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:46 PM EST |
| 2.00 | 7.10 | 7.90 | 6.10 | 0.00 | 0.00% | 0 | 1 | 5.04 | 1.00 | 0.00 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 3.00 | 6.00 | 6.80 | % | 0 | 0 | 3.94 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 4.00 | 5.00 | 5.50 | 5.50 | 0.00 | 0.00% | 0 | 19 | 3.04 | 0.99 | 0.01 | 0.00 | 3/5/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 4.00 | 4.50 | 4.26 | 0.00 | 0.00% | 0 | 19 | 1.56 | 0.97 | 0.02 | 0.00 | 5/1/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 3.10 | 3.50 | 2.32 | 0.00 | 0.00% | 0 | 13 | 1.19 | 0.91 | 0.05 | -0.01 | 4/9/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 2.45 | 2.60 | 2.60 | +0.78 | +42.86% | 10 | 90 | 0.96 | 0.84 | 0.08 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 1.70 | 1.85 | 2.10 | 0.00 | 0.00% | 0 | 3,823 | 0.86 | 0.73 | 0.11 | -0.01 | 4/29/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 1.15 | 1.25 | 1.40 | -0.03 | -2.10% | 1 | 390 | 0.85 | 0.59 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 0.70 | 0.80 | 0.85 | 0.00 | 0.00% | 0 | 855 | 0.81 | 0.44 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 0.45 | 0.55 | 0.50 | -0.05 | -9.10% | 6 | 272 | 0.83 | 0.32 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 0.25 | 0.35 | 0.30 | -0.09 | -23.08% | 20 | 1,540 | 0.82 | 0.22 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 0.15 | 0.25 | 0.20 | -0.05 | -20.00% | 1 | 413 | 0.84 | 0.15 | 0.09 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 217 | 0.79 | 0.10 | 0.07 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 1 | 1,302 | 0.97 | 0.06 | 0.05 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 0.05 | 0.30 | 0.05 | -0.10 | -66.67% | 1 | 152 | 1.07 | 0.04 | 0.03 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.35 | 0.13 | 0.00 | 0.00% | 0 | 62 | 1.43 | 0.02 | 0.02 | 0.00 | 4/14/2025 | 5/5/2025 3:59:46 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 59 | 1.68 | 0.01 | 0.01 | 0.00 | 4/8/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 137 | 1.59 | 0.01 | 0.01 | 0.00 | 4/2/2025 | 5/5/2025 3:59:46 PM EST |
| 20.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 215 | 1.84 | 0.01 | 0.01 | 0.00 | 4/1/2025 | 5/5/2025 3:59:46 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 1.91 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 2 | 1.97 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:46 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 | 7.14 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 4.48 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 49 | 3.32 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/5/2025 3:59:46 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 175 | 2.57 | -0.01 | 0.01 | 0.00 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 136 | 2.01 | -0.03 | 0.02 | 0.00 | 4/24/2025 | 5/5/2025 3:59:46 PM EST |
| 6.00 | 0.10 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 510 | 1.01 | -0.09 | 0.05 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 7.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 1,612 | 0.93 | -0.16 | 0.08 | -0.01 | 4/28/2025 | 5/5/2025 3:59:46 PM EST |
| 8.00 | 0.50 | 0.60 | 0.56 | +0.01 | +1.82% | 61 | 682 | 0.87 | -0.27 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 9.00 | 0.90 | 1.00 | 0.85 | -0.02 | -2.30% | 100 | 3,252 | 0.82 | -0.41 | 0.14 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 10.00 | 1.45 | 1.55 | 1.39 | 0.00 | 0.00% | 0 | 1,429 | 0.79 | -0.56 | 0.15 | -0.01 | 5/2/2025 | 5/5/2025 3:59:46 PM EST |
| 11.00 | 2.20 | 2.30 | 2.50 | 0.00 | 0.00% | 0 | 66 | 0.81 | -0.68 | 0.14 | -0.01 | 4/25/2025 | 5/5/2025 3:59:46 PM EST |
| 12.00 | 3.00 | 3.10 | 3.00 | -0.75 | -20.00% | 16 | 246 | 0.78 | -0.78 | 0.11 | -0.01 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 13.00 | 3.90 | 4.00 | 3.96 | 0.00 | 0.00% | 0 | 6 | 0.79 | -0.85 | 0.09 | -0.01 | 4/3/2025 | 5/5/2025 3:59:46 PM EST |
| 14.00 | 4.80 | 5.00 | 4.60 | 0.00 | 0.00% | 0 | 10 | 0.92 | -0.90 | 0.07 | -0.01 | 1/27/2025 | 5/5/2025 3:59:46 PM EST |
| 15.00 | 5.60 | 5.90 | 5.00 | 0.00 | 0.00% | 0 | 14 | 1.28 | -0.94 | 0.05 | 0.00 | 4/1/2025 | 5/5/2025 3:59:46 PM EST |
| 16.00 | 6.70 | 7.60 | 6.16 | 0.00 | 0.00% | 0 | 3 | 1.87 | -0.96 | 0.03 | 0.00 | 4/1/2025 | 5/5/2025 3:59:46 PM EST |
| 17.00 | 7.70 | 8.50 | % | 0 | 0 | 1.88 | -0.98 | 0.02 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 18.00 | 7.70 | 9.80 | 8.80 | +0.30 | +3.53% | 5 | 6 | 2.24 | -0.99 | 0.01 | 0.00 | 5/5/2025 | 5/5/2025 3:59:46 PM EST |
| 19.00 | 9.60 | 10.20 | % | 0 | 0 | 1.97 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 20.00 | 10.70 | 10.90 | % | 0 | 0 | 1.73 | -0.99 | 0.01 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 21.00 | 11.70 | 12.20 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST | |||
| 22.00 | 12.60 | 12.90 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 5/5/2025 3:59:46 PM EST |