Options Chain for VIASAT INC COM (VSAT) - $10.54 as of 6/10/2025 4:16:57 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 10.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 2.00 | 8.10 | 9.50 | % | 0 | 0 | 7.00 | 1.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 3.00 | 7.40 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 20 | 5.36 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 6/10/2025 2:58:49 PM EST |
| 4.00 | 6.50 | 7.40 | 7.40 | 0.00 | 0.00% | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 6/10/2025 2:58:49 PM EST |
| 5.00 | 5.40 | 6.00 | 7.00 | 0.00 | 0.00% | 0 | 7 | 3.22 | 1.00 | 0.00 | 0.00 | 3/25/2025 | 6/10/2025 2:58:49 PM EST |
| 6.00 | 4.50 | 5.40 | 4.40 | 0.00 | 0.00% | 0 | 15 | 2.21 | 0.99 | 0.01 | 0.00 | 5/14/2025 | 6/10/2025 2:58:49 PM EST |
| 7.00 | 3.50 | 4.00 | 3.50 | 0.00 | 0.00% | 0 | 76 | 1.77 | 0.96 | 0.03 | 0.00 | 6/9/2025 | 6/10/2025 2:58:49 PM EST |
| 8.00 | 2.80 | 2.95 | 2.80 | +0.18 | +6.87% | 16 | 172 | 1.11 | 0.89 | 0.07 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 9.00 | 1.90 | 2.25 | 2.00 | 0.00 | 0.00% | 11 | 557 | 0.73 | 0.78 | 0.12 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 10.00 | 1.30 | 1.50 | 1.30 | -0.05 | -3.71% | 68 | 1,268 | 0.76 | 0.63 | 0.15 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 11.00 | 0.80 | 0.95 | 0.89 | +0.04 | +4.71% | 13 | 716 | 0.73 | 0.48 | 0.16 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 12.00 | 0.50 | 0.60 | 0.54 | -0.01 | -1.82% | 25 | 1,014 | 0.74 | 0.34 | 0.14 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 13.00 | 0.25 | 0.40 | 0.32 | -0.03 | -8.58% | 6 | 322 | 0.75 | 0.23 | 0.12 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 14.00 | 0.15 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 134 | 0.78 | 0.15 | 0.09 | -0.01 | 6/9/2025 | 6/10/2025 2:58:49 PM EST |
| 15.00 | 0.10 | 0.15 | 0.15 | -0.05 | -25.00% | 10 | 273 | 0.79 | 0.10 | 0.07 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 16.00 | 0.05 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 0.84 | 0.06 | 0.05 | 0.00 | 5/20/2025 | 6/10/2025 2:58:49 PM EST |
| 17.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 208 | 1.30 | 0.03 | 0.03 | 0.00 | 5/19/2025 | 6/10/2025 2:58:49 PM EST |
| 18.00 | 0.00 | 0.40 | 0.28 | 0.00 | 0.00% | 0 | 281 | 1.45 | 0.02 | 0.02 | 0.00 | 3/21/2025 | 6/10/2025 2:58:49 PM EST |
| 19.00 | 0.00 | 0.40 | % | 0 | 0 | 1.54 | 0.01 | 0.01 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 20.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 176 | 1.74 | 0.01 | 0.01 | 0.00 | 6/6/2025 | 6/10/2025 2:58:49 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 89 | 1.30 | 0.00 | 0.00 | 0.00 | 5/27/2025 | 6/10/2025 2:58:49 PM EST |
| 25.00 | 0.00 | 0.50 | 0.14 | 0.00 | 0.00% | 0 | 150 | 2.09 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 6/10/2025 2:58:49 PM EST |
| 27.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 39 | 2.21 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 6/10/2025 2:58:49 PM EST |
| 30.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 30 | 2.36 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 6/10/2025 2:58:49 PM EST |
| 32.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 17 | 2.45 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 6/10/2025 2:58:49 PM EST |
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 101 | 2.21 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 6/10/2025 2:58:49 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 | 8.01 | 0.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 5.12 | 0.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 160 | 3.85 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 6/10/2025 2:58:49 PM EST |
| 4.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 20 | 3.04 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 6/10/2025 2:58:49 PM EST |
| 5.00 | 0.00 | 0.50 | 0.35 | 0.00 | 0.00% | 0 | 1,103 | 2.44 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 6/10/2025 2:58:49 PM EST |
| 6.00 | 0.00 | 0.50 | 0.11 | 0.00 | 0.00% | 0 | 459 | 1.97 | -0.01 | 0.01 | 0.00 | 5/23/2025 | 6/10/2025 2:58:49 PM EST |
| 7.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 411 | 1.29 | -0.04 | 0.03 | 0.00 | 6/9/2025 | 6/10/2025 2:58:49 PM EST |
| 8.00 | 0.10 | 0.20 | 0.17 | -0.03 | -15.00% | 1 | 420 | 0.76 | -0.11 | 0.07 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 9.00 | 0.30 | 0.35 | 0.30 | -0.11 | -26.83% | 18 | 448 | 0.71 | -0.22 | 0.12 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 10.00 | 0.60 | 0.90 | 0.65 | -0.10 | -13.34% | 48 | 390 | 0.72 | -0.37 | 0.15 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 11.00 | 1.15 | 1.25 | 1.15 | -0.15 | -11.54% | 9 | 392 | 0.75 | -0.52 | 0.16 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 12.00 | 1.80 | 1.95 | 1.80 | -0.15 | -7.70% | 1 | 27 | 0.76 | -0.66 | 0.14 | -0.01 | 6/10/2025 | 6/10/2025 2:58:49 PM EST |
| 13.00 | 2.55 | 2.75 | 4.15 | 0.00 | 0.00% | 0 | 182 | 0.72 | -0.77 | 0.12 | -0.01 | 6/5/2025 | 6/10/2025 2:58:49 PM EST |
| 14.00 | 3.40 | 3.70 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.96 | -0.85 | 0.09 | -0.01 | 5/21/2025 | 6/10/2025 2:58:49 PM EST |
| 15.00 | 4.40 | 4.60 | 5.84 | 0.00 | 0.00% | 0 | 56 | 1.09 | -0.90 | 0.07 | -0.01 | 6/6/2025 | 6/10/2025 2:58:49 PM EST |
| 16.00 | 5.30 | 5.60 | % | 0 | 0 | 1.41 | -0.94 | 0.05 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 17.00 | 6.30 | 6.80 | % | 0 | 0 | 1.32 | -0.97 | 0.03 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 18.00 | 6.70 | 7.50 | 8.00 | 0.00 | 0.00% | 0 | 0 | 2.08 | -0.98 | 0.02 | 0.00 | 3/31/2025 | 6/10/2025 2:58:49 PM EST |
| 19.00 | 8.20 | 9.30 | % | 0 | 0 | 2.26 | -0.99 | 0.01 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 20.00 | 9.20 | 10.20 | 11.02 | 0.00 | 0.00% | 0 | 4 | 2.36 | -0.99 | 0.01 | 0.00 | 12/11/2024 | 6/10/2025 2:58:49 PM EST |
| 22.00 | 11.20 | 12.10 | 14.20 | 0.00 | 0.00% | 0 | 0 | 2.53 | -1.00 | 0.00 | 0.00 | 12/23/2024 | 6/10/2025 2:58:49 PM EST |
| 25.00 | 14.30 | 14.70 | 16.00 | 0.00 | 0.00% | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 6/10/2025 2:58:49 PM EST |
| 27.00 | 16.30 | 16.80 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 30.00 | 19.20 | 19.80 | 19.20 | 0.00 | 0.00% | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 6/10/2025 2:58:49 PM EST |
| 32.00 | 21.20 | 21.90 | % | 0 | 0 | 2.79 | -1.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST | |||
| 35.00 | 24.20 | 25.50 | % | 0 | 0 | 3.31 | -1.00 | 0.00 | 0.00 | 6/10/2025 2:58:49 PM EST |