Options Chain for VIASAT INC COM (VSAT) - $10.92 as of 3/28/2025 9:19:21 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 9.00 | 11.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 7.80 | 10.00 | % | 0 | 0 | 9.88 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 7.70 | 9.00 | % | 0 | 0 | 4.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 4.00 | 6.80 | 7.80 | 5.30 | 0.00 | 0.00% | 0 | 2 | 2.73 | 1.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 3:59:57 PM EST |
| 5.00 | 5.80 | 6.70 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 6.00 | 4.80 | 6.00 | 6.05 | 0.00 | 0.00% | 0 | 2 | 1.73 | 1.00 | 0.00 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 3.80 | 5.00 | % | 0 | 0 | 1.34 | 0.99 | 0.01 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 8.00 | 2.90 | 3.10 | 3.80 | 0.00 | 0.00% | 0 | 111 | 1.24 | 0.94 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 2.00 | 2.15 | 2.71 | 0.00 | 0.00% | 0 | 223 | 0.86 | 0.86 | 0.10 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 1.20 | 1.40 | 1.28 | -0.54 | -29.67% | 21 | 388 | 0.89 | 0.72 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.65 | 0.75 | 0.70 | -0.30 | -30.00% | 159 | 1,990 | 0.74 | 0.51 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 0.30 | 0.40 | 0.30 | -0.30 | -50.00% | 15 | 1,113 | 0.71 | 0.31 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 0.10 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 166 | 0.79 | 0.18 | 0.14 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 227 | 0.80 | 0.11 | 0.09 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 14 | 0.96 | 0.06 | 0.05 | -0.01 | 3/27/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.03 | 0.03 | 0.00 | 2/24/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 0.00 | 0.10 | 0.02 | 0.00 | 0.00% | 0 | 7 | 1.22 | 0.01 | 0.02 | 0.00 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 7.11 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 10 | 5.37 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 4.26 | 0.00 | 0.00 | 0.00 | 3/28/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 10 | 1.89 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/28/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 17 | 2.79 | 0.00 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 13 | 1.86 | -0.01 | 0.01 | 0.00 | 3/25/2025 | 3/28/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | -0.05 | -33.34% | 11 | 464 | 0.94 | -0.06 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 9.00 | 0.10 | 0.20 | 0.16 | +0.01 | +6.67% | 26 | 436 | 0.80 | -0.14 | 0.10 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 10.00 | 0.30 | 0.45 | 0.34 | +0.12 | +54.55% | 49 | 711 | 0.76 | -0.28 | 0.18 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 11.00 | 0.70 | 0.80 | 0.75 | +0.27 | +56.25% | 62 | 565 | 0.70 | -0.49 | 0.22 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 12.00 | 1.35 | 1.50 | 1.45 | +0.36 | +33.03% | 41 | 464 | 0.70 | -0.69 | 0.19 | -0.02 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 13.00 | 2.20 | 2.35 | 2.24 | +0.47 | +26.56% | 29 | 30 | 0.74 | -0.82 | 0.14 | -0.01 | 3/28/2025 | 3/28/2025 3:59:57 PM EST |
| 14.00 | 2.95 | 3.30 | % | 0 | 0 | 0.57 | -0.89 | 0.09 | -0.01 | 3/28/2025 3:59:57 PM EST | |||
| 15.00 | 4.00 | 4.30 | 3.10 | 0.00 | 0.00% | 0 | 2 | 0.69 | -0.94 | 0.05 | -0.01 | 3/26/2025 | 3/28/2025 3:59:57 PM EST |
| 16.00 | 4.00 | 5.40 | 6.90 | 0.00 | 0.00% | 0 | 2 | 0.41 | -0.97 | 0.03 | 0.00 | 3/13/2025 | 3/28/2025 3:59:57 PM EST |
| 17.00 | 5.30 | 6.40 | % | 0 | 0 | 1.64 | -0.99 | 0.02 | 0.00 | 3/28/2025 3:59:57 PM EST |