Options Chain for VIASAT INC COM (VSAT) - $14.86 as of 7/29/2025 2:47:52 PM 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 | 13.60 | 14.10 | 13.85 | 10.50 | 0.00 | 0.00% | 13.85 | 0 | 6 | 5.25 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 7/29/2025 1:58:56 PM EST |
| 2.00 | 12.70 | 13.10 | 12.90 | 9.30 | 0.00 | 0.00% | 6.45 | 0 | 20 | 3.68 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 7/29/2025 1:58:56 PM EST |
| 3.00 | 11.60 | 12.10 | 11.85 | 11.90 | 0.00 | 0.00% | 3.95 | 0 | 2 | 2.90 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 4.00 | 10.70 | 11.20 | 10.95 | 10.90 | 0.00 | 0.00% | 2.74 | 0 | 2 | 2.63 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 5.00 | 9.70 | 10.00 | 9.85 | 9.90 | 0.00 | 0.00% | 1.97 | 0 | 3,253 | 1.98 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 8.70 | 9.20 | 8.95 | 9.80 | 0.00 | 0.00% | 1.49 | 0 | 11 | 1.86 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 7.80 | 8.20 | 8.00 | 9.25 | 0.00 | 0.00% | 1.14 | 0 | 12 | 1.58 | 0.99 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 6.80 | 7.20 | 7.00 | 7.93 | 0.00 | 0.00% | 0.88 | 0 | 70 | 1.34 | 0.98 | 0.01 | 0.00 | 7/8/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 5.80 | 6.20 | 6.00 | 6.65 | 0.00 | 0.00% | 0.67 | 0 | 224 | 1.12 | 0.95 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 4.90 | 5.20 | 5.05 | 5.06 | 0.00 | 0.00% | 0.51 | 0 | 212 | 0.88 | 0.92 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 4.10 | 4.30 | 4.20 | 4.27 | +0.59 | +16.04% | 0.38 | 5 | 182 | 0.82 | 0.87 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 12.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.29 | 0 | 1,646 | 0.82 | 0.81 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 2.65 | 2.80 | 2.73 | 2.84 | 0.00 | 0.00% | 0.21 | 0 | 2,997 | 0.78 | 0.73 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 2.05 | 2.20 | 2.13 | 2.10 | +0.05 | +2.44% | 0.15 | 2 | 241 | 0.77 | 0.64 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 1.55 | 1.70 | 1.63 | 1.60 | -0.10 | -5.89% | 0.11 | 15 | 2,252 | 0.76 | 0.55 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 1.15 | 1.30 | 1.23 | 1.30 | -0.03 | -2.26% | 0.08 | 2 | 173 | 0.76 | 0.46 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 0.85 | 1.00 | 0.93 | 1.00 | 0.00 | 0.00% | 0.05 | 0 | 118 | 0.76 | 0.38 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.74 | +0.01 | +1.37% | 0.04 | 2 | 130 | 0.76 | 0.31 | 0.08 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 0.50 | 0.65 | 0.58 | 0.56 | 0.00 | 0.00% | 0.03 | 0 | 139 | 0.78 | 0.24 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 0.35 | 0.45 | 0.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 175 | 0.76 | 0.19 | 0.06 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 0.25 | 0.40 | 0.33 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.78 | 0.15 | 0.05 | -0.01 | 7/14/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 0.20 | 0.35 | 0.28 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.81 | 0.12 | 0.05 | -0.01 | 7/3/2025 | 7/29/2025 1:58:56 PM EST |
| 23.00 | 0.10 | 0.30 | 0.20 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.80 | 0.09 | 0.04 | -0.01 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 0.05 | 0.25 | 0.15 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.79 | 0.08 | 0.03 | -0.01 | 7/3/2025 | 7/29/2025 1:58:56 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.81 | 0.06 | 0.03 | -0.01 | 7/17/2025 | 7/29/2025 1:58:56 PM EST |
| 26.00 | 0.05 | 0.45 | 0.25 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 17 | 0.97 | 0.04 | 0.02 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.42 | 0.01 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM 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 | 3.79 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 4.77 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 340 | 3.05 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 7/29/2025 1:58:56 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 306 | 2.57 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 7/29/2025 1:58:56 PM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 396 | 1.88 | 0.00 | 0.00 | 0.00 | 7/23/2025 | 7/29/2025 1:58:56 PM EST |
| 7.00 | 0.00 | 0.55 | 0.28 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 501 | 1.93 | -0.01 | 0.00 | 0.00 | 6/12/2025 | 7/29/2025 1:58:56 PM EST |
| 8.00 | 0.00 | 0.55 | 0.28 | 0.27 | 0.00 | 0.00% | 0.04 | 0 | 368 | 1.66 | -0.02 | 0.01 | 0.00 | 6/26/2025 | 7/29/2025 1:58:56 PM EST |
| 9.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 319 | 0.89 | -0.05 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 10.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.02 | 0 | 123 | 0.88 | -0.08 | 0.03 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 11.00 | 0.30 | 0.45 | 0.38 | 0.35 | -0.02 | -5.41% | 0.03 | 1 | 90 | 0.85 | -0.13 | 0.04 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 12.00 | 0.50 | 0.60 | 0.55 | 0.54 | +0.04 | +8.00% | 0.05 | 2 | 125 | 0.78 | -0.19 | 0.06 | -0.01 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 13.00 | 0.80 | 0.90 | 0.85 | 0.83 | 0.00 | 0.00% | 0.07 | 0 | 255 | 0.77 | -0.27 | 0.07 | -0.01 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 14.00 | 1.15 | 1.30 | 1.23 | 1.20 | 0.00 | 0.00% | 0.09 | 0 | 258 | 0.76 | -0.36 | 0.09 | -0.02 | 7/28/2025 | 7/29/2025 1:58:56 PM EST |
| 15.00 | 1.65 | 1.80 | 1.73 | 1.67 | 0.00 | 0.00% | 0.12 | 0 | 169 | 0.74 | -0.45 | 0.09 | -0.02 | 7/21/2025 | 7/29/2025 1:58:56 PM EST |
| 16.00 | 2.25 | 2.40 | 2.33 | 2.25 | +0.55 | +32.36% | 0.15 | 1 | 36 | 0.74 | -0.54 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 17.00 | 2.95 | 3.10 | 3.03 | 2.90 | -0.50 | -14.71% | 0.18 | 1 | 30 | 0.75 | -0.62 | 0.09 | -0.02 | 7/29/2025 | 7/29/2025 1:58:56 PM EST |
| 18.00 | 3.70 | 3.90 | 3.80 | 4.20 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.77 | -0.69 | 0.08 | -0.01 | 7/24/2025 | 7/29/2025 1:58:56 PM EST |
| 19.00 | 4.60 | 4.80 | 4.70 | 4.00 | 0.00 | 0.00% | 0.25 | 0 | 3 | 0.76 | -0.76 | 0.07 | -0.01 | 7/3/2025 | 7/29/2025 1:58:56 PM EST |
| 20.00 | 5.40 | 5.70 | 5.55 | 4.62 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.79 | -0.81 | 0.06 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 21.00 | 6.30 | 6.60 | 6.45 | 6.72 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.81 | -0.85 | 0.05 | -0.01 | 7/11/2025 | 7/29/2025 1:58:56 PM EST |
| 22.00 | 7.20 | 7.60 | 7.40 | % | 0.34 | 0 | 0 | 0.84 | -0.88 | 0.05 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 23.00 | 8.20 | 8.50 | 8.35 | 7.71 | 0.00 | 0.00% | 0.36 | 0 | 1 | 0.96 | -0.91 | 0.04 | -0.01 | 7/18/2025 | 7/29/2025 1:58:56 PM EST |
| 24.00 | 9.10 | 9.40 | 9.25 | % | 0.39 | 0 | 0 | 1.02 | -0.92 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 25.00 | 10.00 | 10.50 | 10.25 | % | 0.41 | 0 | 0 | 1.15 | -0.94 | 0.03 | -0.01 | 7/29/2025 1:58:56 PM EST | |||
| 26.00 | 11.00 | 11.40 | 11.20 | % | 0.43 | 0 | 0 | 1.13 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:56 PM EST | |||
| 30.00 | 15.10 | 15.60 | 15.35 | % | 0.51 | 0 | 0 | 1.49 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:56 PM EST |