Options Chain for VIASAT INC COM (VSAT) - $10.41 as of 5/14/2025 11:54:34 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 8.30 | 8.80 | 8.40 | +1.72 | +25.75% | 1 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 10:58:58 AM EST |
| 3.00 | 7.30 | 7.80 | 7.44 | +2.34 | +45.89% | 1 | 10 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 10:58:58 AM EST |
| 4.00 | 6.20 | 6.50 | 6.64 | % | 1 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 10:58:58 AM EST | |
| 5.00 | 5.20 | 6.20 | 5.14 | 0.00 | 0.00% | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 10:58:58 AM EST |
| 6.00 | 4.30 | 4.60 | 4.34 | 0.00 | 0.00% | 0 | 1 | 6.12 | 1.00 | 0.00 | 0.00 | 5/12/2025 | 5/14/2025 10:58:58 AM EST |
| 7.00 | 3.30 | 3.70 | 3.45 | 0.00 | 0.00% | 0 | 30 | 4.74 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 5/14/2025 10:58:58 AM EST |
| 8.00 | 2.35 | 2.55 | 2.47 | -0.03 | -1.20% | 1 | 235 | 3.51 | 1.00 | 0.00 | 0.00 | 5/14/2025 | 5/14/2025 10:58:58 AM EST |
| 9.00 | 1.30 | 1.60 | 1.63 | 0.00 | 0.00% | 0 | 631 | 2.37 | 0.98 | 0.06 | 0.00 | 5/13/2025 | 5/14/2025 10:58:58 AM EST |
| 10.00 | 0.50 | 0.55 | 0.52 | -0.11 | -17.46% | 29 | 908 | 0.75 | 0.71 | 0.49 | -0.06 | 5/14/2025 | 5/14/2025 10:58:58 AM EST |
| 11.00 | 0.05 | 0.10 | 0.08 | -0.07 | -46.67% | 17 | 376 | 0.96 | 0.18 | 0.41 | -0.04 | 5/14/2025 | 5/14/2025 10:58:58 AM EST |
| 12.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 222 | 1.94 | 0.01 | 0.05 | 0.00 | 5/13/2025 | 5/14/2025 10:58:58 AM EST |
| 13.00 | 0.00 | 0.50 | 0.17 | 0.00 | 0.00% | 0 | 197 | 4.02 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 5/14/2025 10:58:58 AM EST |
| 14.00 | 0.00 | 0.50 | 0.19 | 0.00 | 0.00% | 0 | 23 | 4.66 | 0.00 | 0.00 | 0.00 | 4/2/2025 | 5/14/2025 10:58:58 AM EST |
| 15.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 3 | 2.80 | 0.00 | 0.00 | 0.00 | 4/23/2025 | 5/14/2025 10:58:58 AM EST |
| 16.00 | 0.00 | 0.05 | 0.21 | 0.00 | 0.00% | 0 | 1 | 3.16 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/14/2025 10:58:58 AM EST |
| 17.00 | 0.00 | 0.50 | 0.03 | 0.00 | 0.00% | 0 | 2 | 6.19 | 0.00 | 0.00 | 0.00 | 4/28/2025 | 5/14/2025 10:58:58 AM EST |
| 18.00 | 0.00 | 0.50 | % | 0 | 0 | 6.60 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 3.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 4.00 | 0.00 | 0.50 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 5.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 53 | 0.00 | 0.00 | 0.00 | 0.00 | 4/22/2025 | 5/14/2025 10:58:58 AM EST |
| 6.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 111 | 8.00 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 5/14/2025 10:58:58 AM EST |
| 7.00 | 0.00 | 0.50 | 0.05 | 0.00 | 0.00% | 0 | 252 | 6.34 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 5/14/2025 10:58:58 AM EST |
| 8.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 360 | 3.05 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 5/14/2025 10:58:58 AM EST |
| 9.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 513 | 2.90 | -0.02 | 0.06 | 0.00 | 5/12/2025 | 5/14/2025 10:58:58 AM EST |
| 10.00 | 0.10 | 0.15 | 0.15 | +0.04 | +36.37% | 9 | 121 | 0.83 | -0.29 | 0.49 | -0.06 | 5/14/2025 | 5/14/2025 10:58:58 AM EST |
| 11.00 | 0.60 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 135 | 0.81 | -0.82 | 0.41 | -0.04 | 5/13/2025 | 5/14/2025 10:58:58 AM EST |
| 12.00 | 1.45 | 1.80 | 2.72 | 0.00 | 0.00% | 0 | 11 | 2.05 | -0.99 | 0.05 | 0.00 | 4/28/2025 | 5/14/2025 10:58:58 AM EST |
| 13.00 | 2.40 | 3.20 | 4.93 | 0.00 | 0.00% | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/10/2025 | 5/14/2025 10:58:58 AM EST |
| 14.00 | 3.50 | 4.20 | % | 0 | 0 | 4.95 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 15.00 | 4.30 | 5.00 | % | 0 | 0 | 4.73 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 16.00 | 4.80 | 6.40 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 17.00 | 5.80 | 7.40 | % | 0 | 0 | 7.28 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST | |||
| 18.00 | 6.80 | 8.40 | % | 0 | 0 | 7.72 | -1.00 | 0.00 | 0.00 | 5/14/2025 10:58:58 AM EST |