Options Chain for VIASAT INC COM (VSAT) - $17.33 as of 9/6/2024 3:15:07 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 13.90 | 15.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 11.90 | 13.80 | % | 0 | 0 | 8.62 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 7.00 | 9.60 | 12.00 | % | 0 | 0 | 6.80 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 8.80 | 10.80 | % | 0 | 0 | 5.64 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 7.90 | 9.90 | 7.10 | 0.00 | 0.00% | 0 | 3 | 5.11 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 6.90 | 8.80 | 5.90 | 0.00 | 0.00% | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 5.90 | 8.10 | 5.10 | 0.00 | 0.00% | 0 | 5 | 4.20 | 1.00 | 0.00 | 0.00 | 8/29/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 4.90 | 6.70 | 3.27 | 0.00 | 0.00% | 0 | 19 | 3.26 | 0.99 | 0.01 | 0.00 | 9/3/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 4.00 | 5.60 | 3.00 | 0.00 | 0.00% | 0 | 3 | 2.73 | 0.98 | 0.02 | -0.01 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 3.10 | 3.40 | 1.90 | 0.00 | 0.00% | 0 | 156 | 0.77 | 0.92 | 0.06 | -0.02 | 8/30/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 2.20 | 2.45 | 2.55 | +0.30 | +13.34% | 100 | 418 | 0.72 | 0.84 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 1.45 | 1.70 | 2.05 | +0.35 | +20.59% | 45 | 260 | 0.71 | 0.71 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.90 | 1.00 | 0.94 | -0.11 | -10.48% | 111 | 1,641 | 0.68 | 0.54 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 0.50 | 0.70 | 0.70 | +0.10 | +16.67% | 8 | 1,074 | 0.72 | 0.38 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 0.25 | 0.50 | 0.34 | +0.01 | +3.03% | 70 | 293 | 0.75 | 0.26 | 0.13 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 0.15 | 0.35 | 0.25 | +0.02 | +8.70% | 13 | 686 | 0.80 | 0.18 | 0.10 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 0.10 | 0.30 | 0.17 | +0.03 | +21.43% | 17 | 318 | 0.88 | 0.12 | 0.07 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.00 | 0.00% | 0 | 186 | 0.89 | 0.08 | 0.05 | -0.01 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 0.05 | 0.25 | 0.10 | 0.00 | 0.00% | 5 | 107 | 1.04 | 0.04 | 0.03 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.15 | 0.14 | +0.09 | +180.00% | 3 | 1,663 | 1.19 | 0.02 | 0.02 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.20 | 0.10 | +0.05 | +100.00% | 1 | 355 | 1.38 | 0.01 | 0.01 | 0.00 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 347 | 1.89 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 165 | 2.00 | 0.00 | 0.00 | 0.00 | 8/15/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0 | 52 | 2.10 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 21 | 2.20 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 130 | 2.29 | 0.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 26 | 2.38 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.50 | 0.16 | 0.00 | 0.00% | 0 | 42 | 2.46 | 0.00 | 0.00 | 0.00 | 8/12/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 195 | 2.29 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 7 | 5.28 | 0.00 | 0.00 | 0.00 | 7/3/2024 | 9/6/2024 3:59:52 PM EST |
| 7.00 | 0.00 | 0.25 | % | 0 | 0 | 3.27 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.25 | % | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 3.02 | 0.00 | 0.00 | 0.00 | 8/19/2024 | 9/6/2024 3:59:52 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 2,951 | 1.71 | 0.00 | 0.00 | 0.00 | 8/28/2024 | 9/6/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.35 | 0.15 | 0.00 | 0.00% | 0 | 43 | 2.01 | 0.00 | 0.00 | 0.00 | 8/23/2024 | 9/6/2024 3:59:52 PM EST |
| 12.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 1,339 | 1.44 | -0.01 | 0.01 | 0.00 | 8/16/2024 | 9/6/2024 3:59:52 PM EST |
| 13.00 | 0.00 | 0.25 | 0.14 | +0.05 | +55.56% | 3 | 2,127 | 1.27 | -0.02 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 14.00 | 0.05 | 0.10 | 0.05 | -0.14 | -73.69% | 3 | 1,955 | 0.71 | -0.08 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 15.00 | 0.15 | 0.30 | 0.15 | -0.05 | -25.00% | 15 | 2,037 | 0.73 | -0.16 | 0.10 | -0.02 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 16.00 | 0.35 | 0.55 | 0.45 | +0.08 | +21.63% | 10 | 3,112 | 0.69 | -0.29 | 0.15 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 17.00 | 0.80 | 0.95 | 0.65 | -0.09 | -12.17% | 39 | 1,832 | 0.69 | -0.46 | 0.17 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 18.00 | 1.40 | 1.60 | 1.15 | -0.15 | -11.54% | 29 | 351 | 0.72 | -0.62 | 0.16 | -0.03 | 9/6/2024 | 9/6/2024 3:59:52 PM EST |
| 19.00 | 2.15 | 2.40 | 2.04 | 0.00 | 0.00% | 0 | 783 | 0.75 | -0.74 | 0.13 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 20.00 | 3.00 | 3.30 | 4.58 | 0.00 | 0.00% | 0 | 166 | 0.78 | -0.82 | 0.10 | -0.03 | 9/5/2024 | 9/6/2024 3:59:52 PM EST |
| 21.00 | 4.00 | 4.50 | 4.05 | 0.00 | 0.00% | 0 | 73 | 1.42 | -0.88 | 0.07 | -0.02 | 8/14/2024 | 9/6/2024 3:59:52 PM EST |
| 22.00 | 4.90 | 5.20 | 5.10 | 0.00 | 0.00% | 0 | 431 | 1.17 | -0.92 | 0.05 | -0.01 | 8/26/2024 | 9/6/2024 3:59:52 PM EST |
| 23.00 | 5.90 | 6.20 | 3.80 | 0.00 | 0.00% | 0 | 52 | 1.30 | -0.96 | 0.03 | -0.01 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 24.00 | 6.80 | 8.80 | 7.40 | 0.00 | 0.00% | 0 | 12 | 2.91 | -0.98 | 0.02 | 0.00 | 8/27/2024 | 9/6/2024 3:59:52 PM EST |
| 25.00 | 7.60 | 8.80 | 7.60 | 0.00 | 0.00% | 0 | 21 | 2.20 | -0.99 | 0.01 | 0.00 | 8/13/2024 | 9/6/2024 3:59:52 PM EST |
| 26.00 | 8.80 | 9.70 | 8.50 | 0.00 | 0.00% | 0 | 30 | 2.23 | -1.00 | 0.00 | 0.00 | 8/22/2024 | 9/6/2024 3:59:52 PM EST |
| 27.00 | 8.50 | 11.40 | 12.10 | 0.00 | 0.00% | 0 | 1 | 2.99 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 9/6/2024 3:59:52 PM EST |
| 28.00 | 10.80 | 11.80 | 4.30 | 0.00 | 0.00% | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 8/8/2024 | 9/6/2024 3:59:52 PM EST |
| 29.00 | 11.70 | 13.60 | 9.20 | 0.00 | 0.00% | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 2/22/2024 | 9/6/2024 3:59:52 PM EST |
| 30.00 | 12.80 | 14.60 | % | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 31.00 | 13.60 | 15.40 | % | 0 | 0 | 3.42 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:52 PM EST | |||
| 32.00 | 14.50 | 16.30 | 9.70 | 0.00 | 0.00% | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 1/19/2024 | 9/6/2024 3:59:52 PM EST |
| 35.00 | 17.60 | 19.20 | 15.70 | 0.00 | 0.00% | 0 | 0 | 3.60 | -1.00 | 0.00 | 0.00 | 3/8/2024 | 9/6/2024 3:59:52 PM EST |