Options Chain for VIASAT INC COM (VSAT) - $16.28 as of 7/4/2025 2:29:51 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 | 14.10 | 16.60 | 15.35 | % | 15.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 14.00 | 15.60 | 14.80 | % | 7.40 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 13.00 | 14.60 | 13.80 | 6.30 | 0.00 | 0.00% | 4.60 | 0 | 20 | 0.00 | 1.00 | 0.00 | 0.00 | 3/5/2025 | 7/3/2025 12:59:04 PM EST |
| 4.00 | 12.00 | 13.60 | 12.80 | 7.40 | 0.00 | 0.00% | 3.20 | 0 | 0 | 6.97 | 1.00 | 0.00 | 0.00 | 2/7/2025 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 11.00 | 12.50 | 11.75 | 9.80 | 0.00 | 0.00% | 2.35 | 0 | 26 | 5.61 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 10.00 | 11.60 | 10.80 | 7.95 | 0.00 | 0.00% | 1.80 | 0 | 18 | 6.14 | 1.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 9.00 | 10.30 | 9.65 | 4.23 | 0.00 | 0.00% | 1.38 | 0 | 76 | 3.49 | 1.00 | 0.00 | 0.00 | 6/12/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 8.20 | 8.50 | 8.35 | 6.40 | 0.00 | 0.00% | 1.04 | 0 | 146 | 3.43 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 9.00 | 7.20 | 7.50 | 7.35 | 6.90 | +0.75 | +12.20% | 0.82 | 102 | 495 | 2.39 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 10.00 | 6.20 | 6.40 | 6.30 | 5.25 | 0.00 | 0.00% | 0.63 | 0 | 1,184 | 1.55 | 1.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 11.00 | 5.20 | 5.40 | 5.30 | 5.33 | +1.33 | +33.25% | 0.48 | 2 | 695 | 1.19 | 1.00 | 0.00 | 0.00 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 12.00 | 4.20 | 4.40 | 4.30 | 4.24 | +0.93 | +28.10% | 0.36 | 5 | 1,003 | 1.26 | 0.99 | 0.02 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 13.00 | 3.30 | 3.50 | 3.40 | 3.28 | +1.06 | +47.75% | 0.26 | 436 | 896 | 1.00 | 0.96 | 0.04 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 14.00 | 2.35 | 2.50 | 2.43 | 2.45 | +1.03 | +72.54% | 0.17 | 41 | 1,741 | 0.60 | 0.89 | 0.09 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 15.00 | 1.55 | 1.70 | 1.63 | 1.72 | +0.87 | +102.36% | 0.11 | 1,337 | 2,025 | 0.57 | 0.78 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 16.00 | 0.90 | 1.15 | 1.03 | 0.90 | +0.43 | +91.49% | 0.06 | 107 | 636 | 0.58 | 0.61 | 0.20 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 17.00 | 0.35 | 0.60 | 0.48 | 0.50 | +0.25 | +100.00% | 0.03 | 629 | 432 | 0.57 | 0.41 | 0.20 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.20 | +0.04 | +25.00% | 0.02 | 24 | 514 | 0.60 | 0.25 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 19.00 | 0.10 | 0.25 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.66 | 0.15 | 0.10 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 20.00 | 0.05 | 0.20 | 0.13 | 0.10 | -0.06 | -37.50% | 0.01 | 122 | 206 | 0.67 | 0.08 | 0.06 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 21.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.05 | -33.34% | 0.00 | 1 | 9 | 1.01 | 0.04 | 0.03 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.13 | 0.02 | 0.02 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 23.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.58 | 0.01 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 24.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 0.00 | 0.25 | 0.13 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.54 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 35 | 2.08 | 0.00 | 0.00 | 0.00 | 2/14/2025 | 7/3/2025 12:59:04 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 30 | 2.35 | 0.00 | 0.00 | 0.00 | 5/1/2025 | 7/3/2025 12:59:04 PM EST |
| 32.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.13 | 0.00 | 0.00 | 0.00 | 2/10/2025 | 7/3/2025 12:59:04 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 101 | 2.33 | 0.00 | 0.00 | 0.00 | 4/3/2025 | 7/3/2025 12:59:04 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.08 | 0 | 158 | 0.00 | 0.00 | 0.00 | 0.00 | 12/17/2024 | 7/3/2025 12:59:04 PM EST |
| 4.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 20 | 5.86 | 0.00 | 0.00 | 0.00 | 11/25/2024 | 7/3/2025 12:59:04 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.05 | 0 | 1,103 | 4.97 | 0.00 | 0.00 | 0.00 | 4/4/2025 | 7/3/2025 12:59:04 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 460 | 4.27 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/3/2025 12:59:04 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 617 | 3.70 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 8.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 572 | 2.48 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 9.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 558 | 2.13 | 0.00 | 0.00 | 0.00 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 843 | 1.34 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 11.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 672 | 1.88 | 0.00 | 0.00 | 0.00 | 6/30/2025 | 7/3/2025 12:59:04 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 3,709 | 1.05 | -0.01 | 0.02 | -0.01 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 13.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.13 | -72.23% | 0.01 | 6 | 303 | 0.86 | -0.04 | 0.04 | -0.01 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 14.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.18 | -51.43% | 0.01 | 313 | 436 | 0.71 | -0.11 | 0.09 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 15.00 | 0.30 | 0.40 | 0.35 | 0.39 | -0.51 | -56.67% | 0.02 | 62 | 88 | 0.70 | -0.22 | 0.15 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 16.00 | 0.60 | 0.75 | 0.68 | 0.74 | -0.78 | -51.32% | 0.04 | 18 | 4 | 0.66 | -0.39 | 0.20 | -0.03 | 7/3/2025 | 7/3/2025 12:59:04 PM EST |
| 17.00 | 1.20 | 1.35 | 1.28 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 3 | 0.71 | -0.59 | 0.20 | -0.03 | 6/25/2025 | 7/3/2025 12:59:04 PM EST |
| 18.00 | 1.85 | 2.20 | 2.03 | 3.39 | 0.00 | 0.00% | 0.11 | 0 | 21 | 0.76 | -0.75 | 0.15 | -0.02 | 7/2/2025 | 7/3/2025 12:59:04 PM EST |
| 19.00 | 2.80 | 3.10 | 2.95 | 2.90 | % | 0.16 | 27 | 0 | 0.79 | -0.85 | 0.10 | -0.02 | 7/3/2025 | 7/3/2025 12:59:04 PM EST | |
| 20.00 | 3.70 | 4.30 | 4.00 | 11.02 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.89 | -0.92 | 0.06 | -0.01 | 12/11/2024 | 7/3/2025 12:59:04 PM EST |
| 21.00 | 4.60 | 5.10 | 4.85 | 7.50 | 0.00 | 0.00% | 0.23 | 0 | 0 | 1.03 | -0.96 | 0.03 | -0.01 | 6/18/2025 | 7/3/2025 12:59:04 PM EST |
| 22.00 | 5.60 | 6.00 | 5.80 | 14.20 | 0.00 | 0.00% | 0.26 | 0 | 0 | 1.15 | -0.98 | 0.02 | 0.00 | 12/23/2024 | 7/3/2025 12:59:04 PM EST |
| 23.00 | 6.60 | 7.20 | 6.90 | % | 0.30 | 0 | 0 | 1.66 | -0.99 | 0.01 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 24.00 | 7.60 | 8.20 | 7.90 | % | 0.33 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 25.00 | 8.60 | 9.20 | 8.90 | 16.00 | 0.00 | 0.00% | 0.36 | 0 | 0 | 1.90 | -1.00 | 0.00 | 0.00 | 2/14/2025 | 7/3/2025 12:59:04 PM EST |
| 26.00 | 9.60 | 10.10 | 9.85 | % | 0.38 | 0 | 0 | 2.01 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 27.00 | 10.60 | 11.10 | 10.85 | % | 0.40 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 30.00 | 13.60 | 14.70 | 14.15 | 19.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 10/10/2024 | 7/3/2025 12:59:04 PM EST |
| 32.00 | 15.60 | 16.50 | 16.05 | % | 0.50 | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST | |||
| 35.00 | 18.60 | 19.30 | 18.95 | % | 0.54 | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 7/3/2025 12:59:04 PM EST |