Options Chain for VIASAT INC COM (VSAT) - $12.89 as of 6/20/2025 9:36:37 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 7.60 | 9.20 | % | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 6.00 | 6.80 | 8.00 | % | 0 | 0 | 2.71 | 0.99 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.00 | 5.70 | 7.00 | % | 0 | 0 | 2.19 | 0.97 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 8.00 | 4.80 | 5.80 | % | 0 | 0 | 1.67 | 0.94 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 9.00 | 4.00 | 4.70 | % | 0 | 0 | 1.31 | 0.89 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 3.30 | 3.70 | % | 0 | 0 | 0.91 | 0.82 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 2.45 | 3.00 | 3.03 | % | 4 | 0 | 0.84 | 0.74 | 0.07 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 12.00 | 1.90 | 2.45 | % | 0 | 0 | 0.86 | 0.65 | 0.09 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 1.55 | 1.75 | 1.67 | -0.36 | -17.74% | 1 | 2 | 0.82 | 0.56 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST |
| 14.00 | 1.20 | 1.35 | 1.33 | % | 11 | 0 | 0.84 | 0.47 | 0.09 | -0.02 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 15.00 | 0.75 | 1.15 | % | 0 | 0 | 0.82 | 0.39 | 0.09 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 16.00 | 0.65 | 0.85 | % | 0 | 0 | 0.84 | 0.31 | 0.08 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 17.00 | 0.50 | 0.65 | 0.57 | % | 1 | 0 | 0.84 | 0.25 | 0.08 | -0.01 | 6/20/2025 | 6/20/2025 3:59:48 PM EST | |
| 18.00 | 0.20 | 0.65 | % | 0 | 0 | 0.83 | 0.20 | 0.07 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 19.00 | 0.10 | 0.55 | % | 0 | 0 | 0.82 | 0.16 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 0.05 | 0.45 | % | 0 | 0 | 0.82 | 0.12 | 0.05 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 21.00 | 0.05 | 0.40 | % | 0 | 0 | 0.86 | 0.09 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 0.50 | % | 0 | 0 | 1.92 | -0.01 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 0.50 | % | 0 | 0 | 1.61 | -0.03 | 0.01 | 0.00 | 6/20/2025 3:59:48 PM EST | |||
| 8.00 | 0.05 | 0.25 | % | 0 | 0 | 0.88 | -0.06 | 0.03 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 9.00 | 0.10 | 0.45 | % | 0 | 0 | 0.86 | -0.11 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 10.00 | 0.35 | 0.60 | % | 0 | 0 | 0.84 | -0.18 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 11.00 | 0.55 | 1.05 | % | 0 | 0 | 0.86 | -0.26 | 0.07 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 12.00 | 1.05 | 1.50 | % | 0 | 0 | 0.82 | -0.35 | 0.09 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 13.00 | 1.45 | 1.75 | 1.46 | 0.00 | 0.00% | 0 | 3 | 0.78 | -0.44 | 0.09 | -0.02 | 6/18/2025 | 6/20/2025 3:59:48 PM EST |
| 14.00 | 2.20 | 2.40 | % | 0 | 0 | 0.83 | -0.53 | 0.09 | -0.02 | 6/20/2025 3:59:48 PM EST | |||
| 15.00 | 2.90 | 3.10 | % | 0 | 0 | 0.83 | -0.61 | 0.09 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 16.00 | 3.60 | 3.90 | % | 0 | 0 | 0.82 | -0.69 | 0.08 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 17.00 | 4.50 | 4.70 | % | 0 | 0 | 0.83 | -0.75 | 0.08 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 18.00 | 5.20 | 5.60 | % | 0 | 0 | 1.07 | -0.80 | 0.07 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 19.00 | 6.00 | 6.60 | % | 0 | 0 | 1.10 | -0.84 | 0.06 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 20.00 | 6.90 | 7.50 | % | 0 | 0 | 1.12 | -0.88 | 0.05 | -0.01 | 6/20/2025 3:59:48 PM EST | |||
| 21.00 | 7.90 | 8.80 | % | 0 | 0 | 1.19 | -0.91 | 0.04 | -0.01 | 6/20/2025 3:59:48 PM EST |