Options Chain for VIASAT INC COM (VSAT) - $9.27 as of 5/29/2025 9:00:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 7.50 | 9.00 | 8.10 | 0.00 | 0.00% | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:54 PM EST |
| 2.00 | 6.50 | 8.00 | 7.51 | 0.00 | 0.00% | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 3.00 | 6.20 | 6.70 | % | 0 | 0 | 5.05 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 4.00 | 5.20 | 5.40 | 5.50 | 0.00 | 0.00% | 0 | 19 | 2.62 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 4.20 | 4.50 | 4.25 | -0.63 | -12.91% | 1 | 30 | 2.02 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 6.00 | 3.20 | 3.50 | 3.39 | 0.00 | 0.00% | 0 | 17 | 1.52 | 0.97 | 0.03 | 0.00 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 2.25 | 2.50 | 2.15 | 0.00 | 0.00% | 0 | 88 | 1.10 | 0.90 | 0.08 | -0.01 | 5/28/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 1.45 | 1.55 | 1.71 | 0.00 | 0.00% | 0 | 3,807 | 0.79 | 0.80 | 0.14 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.75 | 0.85 | 0.80 | 0.00 | 0.00% | 1,513 | 2,081 | 0.72 | 0.61 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 0.35 | 0.45 | 0.40 | -0.04 | -9.10% | 20 | 1,030 | 0.74 | 0.36 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 0.15 | 0.25 | 0.20 | -0.01 | -4.77% | 18 | 1,095 | 0.78 | 0.21 | 0.17 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 0.10 | 0.15 | 0.08 | -0.02 | -20.00% | 10 | 1,884 | 0.87 | 0.12 | 0.11 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 0.05 | 0.40 | 0.07 | 0.00 | 0.00% | 4 | 488 | 0.92 | 0.08 | 0.07 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 267 | 0.97 | 0.03 | 0.04 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.35 | 0.07 | +0.02 | +40.00% | 2 | 1,362 | 1.10 | 0.02 | 0.03 | 0.00 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 786 | 1.39 | 0.01 | 0.01 | 0.00 | 5/27/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 78 | 2.28 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 59 | 2.41 | 0.00 | 0.00 | 0.00 | 4/8/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 135 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2025 | 5/29/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.50 | 0.02 | 0.00 | 0.00% | 0 | 215 | 2.63 | 0.00 | 0.00 | 0.00 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 21.00 | 0.00 | 0.50 | % | 0 | 0 | 2.74 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 22.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/29/2025 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 6.49 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 49 | 4.81 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/29/2025 3:59:54 PM EST |
| 4.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 175 | 3.73 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/29/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 136 | 2.93 | 0.00 | 0.00 | 0.00 | 4/24/2025 | 5/29/2025 3:59:54 PM EST |
| 6.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 510 | 1.50 | -0.03 | 0.03 | 0.00 | 5/9/2025 | 5/29/2025 3:59:54 PM EST |
| 7.00 | 0.05 | 0.10 | 0.06 | 0.00 | 0.00% | 0 | 1,632 | 0.87 | -0.10 | 0.08 | -0.01 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 8.00 | 0.15 | 0.25 | 0.21 | -0.04 | -16.00% | 15 | 924 | 0.77 | -0.20 | 0.14 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 9.00 | 0.45 | 0.55 | 0.45 | -0.15 | -25.00% | 31 | 4,711 | 0.71 | -0.39 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 10.00 | 1.05 | 1.15 | 1.10 | -0.12 | -9.84% | 1 | 2,560 | 0.73 | -0.64 | 0.24 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 11.00 | 1.85 | 1.95 | 1.89 | +0.04 | +2.17% | 11 | 479 | 0.76 | -0.79 | 0.17 | -0.01 | 5/29/2025 | 5/29/2025 3:59:54 PM EST |
| 12.00 | 2.65 | 2.85 | 2.75 | 0.00 | 0.00% | 0 | 245 | 0.65 | -0.88 | 0.11 | -0.01 | 5/23/2025 | 5/29/2025 3:59:54 PM EST |
| 13.00 | 3.70 | 3.80 | 3.14 | 0.00 | 0.00% | 0 | 55 | 1.08 | -0.92 | 0.07 | -0.01 | 5/22/2025 | 5/29/2025 3:59:54 PM EST |
| 14.00 | 4.50 | 4.80 | 4.60 | 0.00 | 0.00% | 0 | 10 | 1.89 | -0.97 | 0.04 | 0.00 | 1/27/2025 | 5/29/2025 3:59:54 PM EST |
| 15.00 | 5.60 | 5.80 | 5.00 | 0.00 | 0.00% | 0 | 6 | 1.09 | -0.98 | 0.03 | 0.00 | 4/1/2025 | 5/29/2025 3:59:54 PM EST |
| 16.00 | 6.60 | 7.10 | 6.16 | 0.00 | 0.00% | 0 | 0 | 2.49 | -0.99 | 0.01 | 0.00 | 4/1/2025 | 5/29/2025 3:59:54 PM EST |
| 17.00 | 7.60 | 8.80 | % | 0 | 0 | 2.51 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 18.00 | 8.60 | 9.40 | 8.80 | 0.00 | 0.00% | 0 | 1 | 1.99 | -1.00 | 0.00 | 0.00 | 5/5/2025 | 5/29/2025 3:59:54 PM EST |
| 19.00 | 9.50 | 10.60 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 20.00 | 10.60 | 11.40 | % | 0 | 0 | 1.97 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 21.00 | 11.60 | 12.80 | % | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST | |||
| 22.00 | 12.50 | 13.50 | % | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:54 PM EST |