Options Chain for VIASAT INC COM (VSAT) - $6.93 as of 11/20/2024 8:51:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 3.50 | 4.60 | % | 0 | 0 | 2.40 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 4.00 | 2.85 | 3.10 | % | 0 | 0 | 1.75 | 0.98 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 1.95 | 2.15 | % | 0 | 0 | 1.01 | 0.89 | 0.09 | -0.01 | 11/20/2024 3:59:56 PM EST | |||
| 6.00 | 1.20 | 1.35 | 1.30 | +0.05 | +4.00% | 1 | 38 | 0.98 | 0.76 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 7.50 | 0.45 | 0.55 | 0.45 | 0.00 | 0.00% | 86 | 367 | 0.91 | 0.41 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 0.10 | 0.20 | 0.10 | -0.09 | -47.37% | 1 | 380 | 0.88 | 0.20 | 0.15 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 25 | 454 | 0.95 | 0.12 | 0.10 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 0.05 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 505 | 1.06 | 0.08 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 12.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 902 | 1,220 | 1.11 | 0.03 | 0.04 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 507 | 2.37 | 0.00 | 0.01 | 0.00 | 11/13/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 0.00 | 0.25 | 0.05 | -0.10 | -66.67% | 1 | 421 | 1.45 | 0.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 0.00 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 185 | 2.15 | 0.00 | 0.00 | 0.00 | 10/25/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 651 | 2.78 | 0.00 | 0.00 | 0.00 | 11/11/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 0.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0 | 137 | 2.92 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 0.00 | 0.50 | 0.13 | 0.00 | 0.00% | 0 | 1,421 | 3.01 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 14 | 2.59 | 0.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 75 | 3.20 | 0.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 131 | 3.37 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 0.00 | 0.15 | 0.14 | 0.00 | 0.00% | 0 | 211 | 2.82 | 0.00 | 0.00 | 0.00 | 11/4/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 700 | 2.56 | 0.00 | 0.00 | 0.00 | 10/31/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 0.00 | 0.05 | 1.18 | 0.00 | 0.00% | 0 | 59 | 2.72 | 0.00 | 0.00 | 0.00 | 8/8/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 24 | 2.86 | 0.00 | 0.00 | 0.00 | 7/31/2024 | 11/20/2024 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.05 | 0.05 | % | 12 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST | |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 2.59 | -0.02 | 0.02 | 0.00 | 11/20/2024 3:59:56 PM EST | |||
| 5.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 15 | 56 | 0.97 | -0.11 | 0.09 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 6.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 3 | 313 | 0.90 | -0.24 | 0.18 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 7.50 | 0.95 | 1.10 | 1.09 | -0.01 | -0.91% | 7 | 1,714 | 0.86 | -0.59 | 0.24 | -0.01 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 9.00 | 2.15 | 2.30 | 2.35 | 0.00 | 0.00% | 0 | 691 | 0.89 | -0.80 | 0.15 | -0.01 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 10.00 | 3.00 | 3.20 | 2.70 | 0.00 | 0.00% | 0 | 801 | 0.76 | -0.88 | 0.10 | -0.01 | 11/15/2024 | 11/20/2024 3:59:56 PM EST |
| 11.00 | 4.00 | 4.20 | 4.00 | 0.00 | 0.00% | 0 | 259 | 1.23 | -0.92 | 0.07 | 0.00 | 11/19/2024 | 11/20/2024 3:59:56 PM EST |
| 12.50 | 5.50 | 5.70 | 4.70 | 0.00 | 0.00% | 0 | 451 | 1.47 | -0.97 | 0.04 | 0.00 | 11/14/2024 | 11/20/2024 3:59:56 PM EST |
| 14.00 | 7.00 | 7.20 | 5.10 | 0.00 | 0.00% | 0 | 247 | 1.66 | -1.00 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 3:59:56 PM EST |
| 15.00 | 8.00 | 8.20 | 8.00 | +3.10 | +63.27% | 1 | 569 | 1.78 | -1.00 | 0.01 | 0.00 | 11/20/2024 | 11/20/2024 3:59:56 PM EST |
| 16.00 | 8.90 | 9.20 | 6.00 | 0.00 | 0.00% | 0 | 55 | 2.14 | -1.00 | 0.00 | 0.00 | 11/5/2024 | 11/20/2024 3:59:56 PM EST |
| 17.50 | 10.40 | 10.70 | 7.48 | 0.00 | 0.00% | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/23/2024 | 11/20/2024 3:59:56 PM EST |
| 19.00 | 11.90 | 12.20 | 6.10 | 0.00 | 0.00% | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 9/16/2024 | 11/20/2024 3:59:56 PM EST |
| 20.00 | 12.80 | 13.20 | 9.76 | 0.00 | 0.00% | 0 | 33 | 2.52 | -1.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 3:59:56 PM EST |
| 21.00 | 14.00 | 14.20 | 6.00 | 0.00 | 0.00% | 0 | 1 | 2.60 | -1.00 | 0.00 | 0.00 | 9/4/2024 | 11/20/2024 3:59:56 PM EST |
| 22.50 | 14.40 | 15.70 | 6.50 | 0.00 | 0.00% | 0 | 36 | 2.71 | -1.00 | 0.00 | 0.00 | 8/28/2024 | 11/20/2024 3:59:56 PM EST |
| 25.00 | 17.90 | 18.20 | 13.93 | 0.00 | 0.00% | 0 | 189 | 2.88 | -1.00 | 0.00 | 0.00 | 10/21/2024 | 11/20/2024 3:59:56 PM EST |
| 30.00 | 23.00 | 23.20 | 14.60 | 0.00 | 0.00% | 0 | 3 | 3.17 | -1.00 | 0.00 | 0.00 | 4/19/2024 | 11/20/2024 3:59:56 PM EST |
| 35.00 | 27.10 | 29.20 | 24.14 | 0.00 | 0.00% | 0 | 3 | 5.11 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 11/20/2024 3:59:56 PM EST |
| 40.00 | 32.00 | 34.00 | 23.00 | 0.00 | 0.00% | 0 | 0 | 3.85 | -1.00 | 0.00 | 0.00 | 8/15/2024 | 11/20/2024 3:59:56 PM EST |
| 45.00 | 37.00 | 38.70 | % | 0 | 0 | 4.94 | -1.00 | 0.00 | 0.00 | 11/20/2024 3:59:56 PM EST |