Options Chain for VIASAT INC COM (VSAT) - $32.36 as of 9/18/2025 9:57:10 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 29.60 | 32.50 | 31.05 | 10.50 | 0.00 | 0.00% | 31.05 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 9/18/2025 9:58:48 AM EST |
| 2.00 | 29.20 | 30.00 | 29.60 | 9.30 | 0.00 | 0.00% | 14.80 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 9/18/2025 9:58:48 AM EST |
| 3.00 | 28.10 | 29.70 | 28.90 | 16.30 | 0.00 | 0.00% | 9.63 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:58:48 AM EST |
| 4.00 | 27.10 | 28.70 | 27.90 | 10.90 | 0.00 | 0.00% | 6.97 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 9:58:48 AM EST |
| 5.00 | 26.30 | 26.50 | 26.40 | 25.00 | 0.00 | 0.00% | 5.28 | 0 | 3,252 | 0.00 | 1.00 | 0.00 | 0.00 | 9/9/2025 | 9/18/2025 9:58:48 AM EST |
| 6.00 | 25.20 | 27.00 | 26.10 | 19.44 | 0.00 | 0.00% | 4.35 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 9/18/2025 9:58:48 AM EST |
| 7.00 | 24.20 | 25.60 | 24.90 | 21.00 | 0.00 | 0.00% | 3.56 | 0 | 12 | 0.00 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 9/18/2025 9:58:48 AM EST |
| 8.00 | 23.30 | 23.60 | 23.45 | 24.10 | 0.00 | 0.00% | 2.93 | 0 | 68 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 9.00 | 22.30 | 22.60 | 22.45 | 22.99 | 0.00 | 0.00% | 2.49 | 0 | 208 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 10.00 | 21.30 | 21.60 | 21.45 | 22.20 | 0.00 | 0.00% | 2.15 | 0 | 214 | 0.00 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 11.00 | 20.30 | 20.60 | 20.45 | 21.20 | 0.00 | 0.00% | 1.86 | 0 | 203 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 12.00 | 19.30 | 19.50 | 19.40 | 20.50 | 0.00 | 0.00% | 1.62 | 0 | 1,556 | 0.00 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 13.00 | 18.30 | 18.60 | 18.45 | 19.80 | +0.80 | +4.22% | 1.42 | 5 | 2,972 | 9.29 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 14.00 | 17.30 | 17.50 | 17.40 | 18.00 | 0.00 | 0.00% | 1.24 | 0 | 229 | 8.61 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 15.00 | 16.30 | 16.50 | 16.40 | 18.00 | +1.00 | +5.89% | 1.09 | 4 | 2,052 | 7.01 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 16.00 | 15.30 | 15.50 | 15.40 | 16.10 | 0.00 | 0.00% | 0.96 | 0 | 184 | 8.06 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 17.00 | 14.30 | 14.50 | 14.40 | 15.10 | 0.00 | 0.00% | 0.85 | 0 | 109 | 6.84 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 18.00 | 13.30 | 13.50 | 13.40 | 15.00 | +1.15 | +8.31% | 0.74 | 3 | 1,890 | 5.52 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 19.00 | 12.30 | 12.60 | 12.45 | 10.67 | 0.00 | 0.00% | 0.66 | 0 | 143 | 5.81 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:48 AM EST |
| 20.00 | 11.30 | 11.50 | 11.40 | 11.80 | 0.00 | 0.00% | 0.57 | 0 | 211 | 5.33 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 21.00 | 10.20 | 11.70 | 10.95 | 10.89 | 0.00 | 0.00% | 0.52 | 0 | 32 | 7.06 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 22.00 | 9.20 | 10.70 | 9.95 | 10.10 | -0.70 | -6.49% | 0.45 | 5 | 33 | 5.61 | 1.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 23.00 | 8.30 | 8.50 | 8.40 | 9.70 | 0.00 | 0.00% | 0.37 | 0 | 578 | 4.02 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 24.00 | 7.20 | 8.70 | 7.95 | 8.03 | 0.00 | 0.00% | 0.33 | 0 | 41 | 4.33 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 25.00 | 6.30 | 6.60 | 6.45 | 7.70 | 0.00 | 0.00% | 0.26 | 0 | 262 | 3.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 26.00 | 5.30 | 5.60 | 5.45 | 6.00 | 0.00 | 0.00% | 0.21 | 0 | 383 | 2.83 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 27.00 | 4.30 | 4.50 | 4.40 | 5.36 | 0.00 | 0.00% | 0.16 | 0 | 1,706 | 2.45 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 28.00 | 3.30 | 3.70 | 3.50 | 4.71 | 0.00 | 0.00% | 0.12 | 0 | 241 | 2.34 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 29.00 | 2.30 | 2.60 | 2.45 | 4.59 | +0.59 | +14.75% | 0.08 | 3 | 353 | 1.94 | 0.95 | 0.06 | -0.05 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 30.00 | 1.40 | 1.75 | 1.58 | 1.55 | -1.26 | -44.84% | 0.05 | 53 | 1,231 | 1.22 | 0.86 | 0.10 | -0.15 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 31.00 | 0.85 | 1.15 | 1.00 | 1.69 | +0.04 | +2.43% | 0.03 | 11 | 309 | 1.13 | 0.72 | 0.15 | -0.25 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 32.00 | 0.40 | 0.60 | 0.50 | 1.20 | +0.15 | +14.29% | 0.02 | 33 | 278 | 1.14 | 0.54 | 0.19 | -0.31 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 33.00 | 0.15 | 0.30 | 0.23 | 0.26 | -0.51 | -66.24% | 0.01 | 69 | 249 | 1.13 | 0.35 | 0.18 | -0.30 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.27 | -84.38% | 0.00 | 11 | 319 | 1.09 | 0.20 | 0.14 | -0.23 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.15 | -75.00% | 0.00 | 50 | 749 | 1.17 | 0.10 | 0.09 | -0.11 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 314 | 1.85 | 0.04 | 0.05 | -0.04 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 37.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 44 | 2.55 | 0.01 | 0.02 | -0.01 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 57 | 2.00 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | 0.13 | +0.03 | +30.00% | 0.00 | 1 | 21 | 2.23 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 240 | 1.97 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 114 | 3.74 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/18/2025 9:58:48 AM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 127 | 2.85 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | 0.03 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 4.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.10 | 0 | 340 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/18/2025 9:58:48 AM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.08 | 0 | 306 | 0.00 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 9/18/2025 9:58:48 AM EST |
| 6.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 393 | 0.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/18/2025 9:58:48 AM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 501 | 0.00 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 9/18/2025 9:58:48 AM EST |
| 8.00 | 0.00 | 0.75 | 0.38 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 368 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 9/18/2025 9:58:48 AM EST |
| 9.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.04 | 0 | 319 | 0.00 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 9/18/2025 9:58:48 AM EST |
| 10.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 9/4/2025 | 9/18/2025 9:58:48 AM EST |
| 11.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.03 | 0 | 105 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:48 AM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.03 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 9/18/2025 9:58:48 AM EST |
| 13.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 316 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:48 AM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 3,848 | 0.00 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 9/18/2025 9:58:48 AM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 171 | 0.00 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 9/18/2025 9:58:48 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 75 | 0.00 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/18/2025 9:58:48 AM EST |
| 17.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 5,076 | 0.00 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/18/2025 9:58:48 AM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,408 | 0.00 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:48 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 138 | 0.00 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/18/2025 9:58:48 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,066 | 0.00 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,150 | 3.70 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/18/2025 9:58:48 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 259 | 3.35 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 120 | 5.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 135 | 3.93 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,543 | 4.71 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 328 | 2.58 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 27.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,258 | 2.55 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 28.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 320 | 3.23 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/18/2025 9:58:48 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 412 | 1.77 | -0.05 | 0.06 | -0.05 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 30.00 | 0.15 | 0.35 | 0.25 | 0.26 | +0.09 | +52.95% | 0.01 | 1 | 181 | 1.57 | -0.14 | 0.10 | -0.15 | 9/18/2025 | 9/18/2025 9:58:48 AM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.21 | 0.00 | 0.00% | 0.02 | 0 | 95 | 1.10 | -0.28 | 0.15 | -0.25 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 32.00 | 1.00 | 1.20 | 1.10 | 0.97 | 0.00 | 0.00% | 0.03 | 0 | 53 | 1.05 | -0.46 | 0.19 | -0.31 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 33.00 | 1.65 | 2.00 | 1.83 | 1.12 | 0.00 | 0.00% | 0.06 | 0 | 42 | 1.03 | -0.65 | 0.18 | -0.30 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 34.00 | 2.15 | 2.95 | 2.55 | 1.88 | 0.00 | 0.00% | 0.07 | 0 | 19 | 0.67 | -0.80 | 0.14 | -0.23 | 9/15/2025 | 9/18/2025 9:58:48 AM EST |
| 35.00 | 3.20 | 3.80 | 3.50 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 51 | 1.64 | -0.90 | 0.09 | -0.11 | 9/17/2025 | 9/18/2025 9:58:48 AM EST |
| 36.00 | 4.10 | 4.90 | 4.50 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 21 | 2.34 | -0.96 | 0.05 | -0.04 | 8/28/2025 | 9/18/2025 9:58:48 AM EST |
| 37.00 | 5.20 | 5.90 | 5.55 | 7.72 | 0.00 | 0.00% | 0.15 | 0 | 8 | 2.66 | -0.99 | 0.02 | -0.01 | 9/9/2025 | 9/18/2025 9:58:48 AM EST |
| 38.00 | 6.20 | 6.90 | 6.55 | % | 0.17 | 0 | 0 | 3.14 | -1.00 | 0.01 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 39.00 | 7.10 | 7.90 | 7.50 | 8.30 | 0.00 | 0.00% | 0.19 | 0 | 0 | 3.24 | -1.00 | 0.00 | 0.00 | 9/2/2025 | 9/18/2025 9:58:48 AM EST |
| 40.00 | 8.10 | 8.80 | 8.45 | 14.35 | 0.00 | 0.00% | 0.21 | 0 | 1 | 3.70 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 9/18/2025 9:58:48 AM EST |
| 41.00 | 9.20 | 10.20 | 9.70 | % | 0.24 | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 9/18/2025 9:58:48 AM EST | |||
| 42.00 | 8.50 | 11.20 | 9.85 | 11.90 | 0.00 | 0.00% | 0.23 | 0 | 42 | 3.52 | -1.00 | 0.00 | 0.00 | 8/26/2025 | 9/18/2025 9:58:48 AM EST |