Options Chain for VIASAT INC COM (VSAT) - $27.93 as of 8/22/2025 8:52:00 PM 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 | 25.60 | 28.60 | 27.10 | 10.50 | 0.00 | 0.00% | 27.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/13/2025 | 8/22/2025 4:00:00 PM EST |
| 2.00 | 25.80 | 27.60 | 26.70 | 9.30 | 0.00 | 0.00% | 13.35 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 8/22/2025 4:00:00 PM EST |
| 3.00 | 24.80 | 26.60 | 25.70 | 16.30 | 0.00 | 0.00% | 8.57 | 0 | 2 | 9.62 | 1.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 4.00 | 23.80 | 25.60 | 24.70 | 10.90 | 0.00 | 0.00% | 6.17 | 0 | 2 | 7.87 | 1.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 22.70 | 23.80 | 23.25 | 9.90 | 0.00 | 0.00% | 4.65 | 0 | 3,253 | 4.84 | 1.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 21.70 | 23.50 | 22.60 | 19.44 | 0.00 | 0.00% | 3.77 | 0 | 11 | 6.11 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 20.70 | 21.80 | 21.25 | 21.00 | 0.00 | 0.00% | 3.04 | 0 | 12 | 5.19 | 1.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 19.50 | 21.70 | 20.60 | 7.93 | 0.00 | 0.00% | 2.58 | 0 | 68 | 3.51 | 1.00 | 0.00 | 0.00 | 7/8/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 18.80 | 20.50 | 19.65 | 19.10 | +0.47 | +2.53% | 2.18 | 1 | 215 | 3.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 17.90 | 19.30 | 18.60 | 15.89 | 0.00 | 0.00% | 1.86 | 0 | 214 | 3.17 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 16.80 | 17.30 | 17.05 | 15.80 | 0.00 | 0.00% | 1.55 | 0 | 207 | 3.41 | 1.00 | 0.00 | 0.00 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 14.30 | 17.00 | 15.65 | 14.57 | 0.00 | 0.00% | 1.30 | 0 | 1,625 | 2.86 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 13.70 | 15.60 | 14.65 | 14.43 | 0.00 | 0.00% | 1.13 | 0 | 2,992 | 2.02 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 13.40 | 15.70 | 14.55 | 13.35 | 0.00 | 0.00% | 1.04 | 0 | 245 | 2.51 | 1.00 | 0.00 | 0.00 | 8/15/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 12.90 | 13.90 | 13.40 | 12.05 | 0.00 | 0.00% | 0.89 | 0 | 2,185 | 1.57 | 1.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 11.30 | 13.50 | 12.40 | 9.88 | 0.00 | 0.00% | 0.78 | 0 | 218 | 2.45 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 10.90 | 11.10 | 11.00 | 11.00 | +0.75 | +7.32% | 0.65 | 6 | 122 | 1.29 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 8.80 | 10.40 | 9.60 | 10.00 | +0.48 | +5.05% | 0.53 | 1 | 1,895 | 1.17 | 0.98 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 8.80 | 9.40 | 9.10 | 7.28 | 0.00 | 0.00% | 0.48 | 0 | 145 | 1.67 | 0.97 | 0.01 | -0.01 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 8.00 | 8.40 | 8.20 | 6.60 | 0.00 | 0.00% | 0.41 | 0 | 319 | 1.02 | 0.94 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 6.60 | 8.20 | 7.40 | 6.50 | 0.00 | 0.00% | 0.35 | 0 | 36 | 1.27 | 0.92 | 0.02 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 6.20 | 6.50 | 6.35 | 4.50 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.72 | 0.90 | 0.03 | -0.02 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 5.00 | 5.80 | 5.40 | 4.20 | 0.00 | 0.00% | 0.23 | 0 | 579 | 1.04 | 0.86 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 4.50 | 4.80 | 4.65 | 4.70 | +1.57 | +50.16% | 0.19 | 1 | 42 | 0.69 | 0.82 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 3.20 | 4.00 | 3.60 | 4.00 | +1.30 | +48.15% | 0.14 | 4 | 286 | 0.68 | 0.76 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 3.10 | 3.30 | 3.20 | 3.10 | +0.72 | +30.26% | 0.12 | 15 | 382 | 0.67 | 0.69 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 2.40 | 2.65 | 2.53 | 2.65 | +0.76 | +40.22% | 0.09 | 23 | 2,101 | 0.65 | 0.62 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 1.95 | 2.10 | 2.03 | 2.05 | +0.60 | +41.38% | 0.07 | 34 | 103 | 0.64 | 0.54 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 1.55 | 1.70 | 1.63 | 1.60 | +0.65 | +68.43% | 0.06 | 16 | 38 | 0.65 | 0.47 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 1.20 | 1.35 | 1.28 | 1.35 | +0.45 | +50.00% | 0.04 | 99 | 1,216 | 0.65 | 0.40 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 0.90 | 1.05 | 0.98 | 1.00 | +0.38 | +61.29% | 0.03 | 3 | 86 | 0.65 | 0.33 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 32.00 | 0.70 | 0.85 | 0.78 | 0.76 | +0.26 | +52.00% | 0.02 | 5 | 58 | 0.66 | 0.27 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 33.00 | 0.50 | 0.70 | 0.60 | 0.60 | +0.17 | +39.54% | 0.02 | 2 | 41 | 0.67 | 0.22 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 0.40 | 0.55 | 0.48 | 0.45 | -0.09 | -16.67% | 0.01 | 1 | 3 | 0.68 | 0.17 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 370 | 0.69 | 0.14 | 0.04 | -0.02 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 36.00 | 0.20 | 0.35 | 0.28 | 0.27 | +0.11 | +68.75% | 0.01 | 2 | 137 | 0.68 | 0.11 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 37.00 | 0.15 | 0.30 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.70 | 0.09 | 0.03 | -0.02 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 38.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.69 | 0.08 | 0.03 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 39.00 | 0.10 | 0.15 | 0.13 | 0.10 | % | 0.00 | 1 | 0 | 0.71 | 0.06 | 0.02 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.78 | 0.04 | 0.02 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 41.00 | 0.00 | 0.60 | 0.30 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.15 | 0.02 | 0.01 | -0.01 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 42.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.19 | 0.02 | 0.01 | 0.00 | 8/18/2025 | 8/22/2025 4:00:00 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 | 8/22/2025 4:00:00 PM EST | |||
| 2.00 | 0.00 | 0.50 | 0.25 | % | 0.12 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:00 PM EST | |||
| 4.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 340 | 5.16 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:00 PM EST |
| 5.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 306 | 4.53 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:00 PM EST |
| 6.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 399 | 4.05 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 8/22/2025 4:00:00 PM EST |
| 7.00 | 0.00 | 0.50 | 0.25 | 0.32 | 0.00 | 0.00% | 0.04 | 0 | 501 | 3.65 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 8/22/2025 4:00:00 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | 0.27 | 0.00 | 0.00% | 0.03 | 0 | 368 | 3.31 | 0.00 | 0.00 | 0.00 | 6/26/2025 | 8/22/2025 4:00:00 PM EST |
| 9.00 | 0.00 | 0.50 | 0.25 | 0.12 | 0.00 | 0.00% | 0.03 | 0 | 319 | 3.02 | 0.00 | 0.00 | 0.00 | 8/4/2025 | 8/22/2025 4:00:00 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.03 | 0 | 105 | 2.77 | 0.00 | 0.00 | 0.00 | 8/1/2025 | 8/22/2025 4:00:00 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 105 | 2.54 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 142 | 1.97 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/22/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 316 | 1.96 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3,848 | 2.02 | 0.00 | 0.00 | 0.00 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 15.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 171 | 1.44 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 0.60 | 0.30 | 0.13 | -0.12 | -48.00% | 0.02 | 1 | 75 | 1.74 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 17.00 | 0.05 | 0.25 | 0.15 | 0.15 | +0.05 | +50.00% | 0.01 | 21 | 5,094 | 1.09 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 18.00 | 0.05 | 0.65 | 0.35 | 0.10 | -0.05 | -33.34% | 0.02 | 2 | 4,408 | 1.16 | -0.02 | 0.01 | -0.01 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 36 | 1.02 | -0.03 | 0.01 | -0.01 | 8/19/2025 | 8/22/2025 4:00:00 PM EST |
| 20.00 | 0.10 | 0.30 | 0.20 | 0.15 | -0.14 | -48.28% | 0.01 | 6 | 1,062 | 0.81 | -0.06 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 21.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.15 | -37.50% | 0.01 | 11 | 3,060 | 0.78 | -0.08 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 22.00 | 0.30 | 0.40 | 0.35 | 0.35 | -0.25 | -41.67% | 0.02 | 32 | 268 | 0.78 | -0.10 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 23.00 | 0.35 | 0.55 | 0.45 | 0.55 | -0.28 | -33.74% | 0.02 | 2 | 124 | 0.74 | -0.14 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 24.00 | 0.55 | 0.70 | 0.63 | 0.63 | -0.37 | -37.00% | 0.03 | 3 | 114 | 0.72 | -0.18 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 25.00 | 0.75 | 0.95 | 0.85 | 0.87 | -0.53 | -37.86% | 0.03 | 47 | 1,468 | 0.69 | -0.24 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 26.00 | 1.05 | 1.20 | 1.13 | 1.10 | -0.70 | -38.89% | 0.04 | 25 | 328 | 0.67 | -0.31 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 27.00 | 1.45 | 1.60 | 1.53 | 1.45 | -0.95 | -39.59% | 0.06 | 41 | 182 | 0.67 | -0.38 | 0.07 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 28.00 | 1.90 | 2.80 | 2.35 | 1.95 | -1.05 | -35.00% | 0.08 | 11 | 171 | 0.65 | -0.46 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 29.00 | 2.50 | 2.65 | 2.58 | 2.57 | -1.13 | -30.55% | 0.09 | 4 | 1 | 0.66 | -0.53 | 0.08 | -0.04 | 8/22/2025 | 8/22/2025 4:00:00 PM EST |
| 30.00 | 3.10 | 3.30 | 3.20 | 4.80 | 0.00 | 0.00% | 0.11 | 0 | 47 | 0.66 | -0.60 | 0.07 | -0.04 | 8/20/2025 | 8/22/2025 4:00:00 PM EST |
| 31.00 | 3.80 | 4.10 | 3.95 | 3.83 | % | 0.13 | 1 | 0 | 0.67 | -0.67 | 0.07 | -0.03 | 8/22/2025 | 8/22/2025 4:00:00 PM EST | |
| 32.00 | 4.60 | 5.10 | 4.85 | % | 0.15 | 0 | 0 | 0.67 | -0.73 | 0.06 | -0.03 | 8/22/2025 4:00:00 PM EST | |||
| 33.00 | 5.40 | 5.60 | 5.50 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 11 | 0.66 | -0.78 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 4:00:00 PM EST |
| 34.00 | 6.30 | 6.60 | 6.45 | % | 0.19 | 0 | 0 | 0.68 | -0.83 | 0.05 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 35.00 | 7.20 | 7.50 | 7.35 | % | 0.21 | 0 | 0 | 0.72 | -0.86 | 0.04 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 36.00 | 8.10 | 8.50 | 8.30 | % | 0.23 | 0 | 0 | 0.80 | -0.89 | 0.04 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 37.00 | 9.00 | 9.90 | 9.45 | % | 0.26 | 0 | 0 | 1.10 | -0.91 | 0.03 | -0.02 | 8/22/2025 4:00:00 PM EST | |||
| 38.00 | 10.00 | 10.80 | 10.40 | % | 0.27 | 0 | 0 | 1.12 | -0.92 | 0.03 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 39.00 | 11.00 | 12.50 | 11.75 | % | 0.30 | 0 | 0 | 1.47 | -0.94 | 0.02 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 40.00 | 11.10 | 12.40 | 11.75 | 14.35 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.23 | -0.96 | 0.02 | -0.01 | 8/11/2025 | 8/22/2025 4:00:00 PM EST |
| 41.00 | 12.70 | 14.10 | 13.40 | % | 0.33 | 0 | 0 | 1.42 | -0.98 | 0.01 | -0.01 | 8/22/2025 4:00:00 PM EST | |||
| 42.00 | 13.80 | 15.20 | 14.50 | % | 0.35 | 0 | 0 | 1.52 | -0.98 | 0.01 | 0.00 | 8/22/2025 4:00:00 PM EST |