Options Chain for VIASAT INC COM (VSAT) - $31.30 as of 10/8/2025 4:52:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 23.50 | 24.60 | 24.05 | 19.40 | 0.00 | 0.00% | 2.19 | 0 | 6 | 6.18 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 10/8/2025 2:58:59 PM EST |
| 12.00 | 22.60 | 23.50 | 23.05 | % | 1.92 | 0 | 0 | 5.58 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 13.00 | 21.50 | 22.20 | 21.85 | % | 1.68 | 0 | 0 | 4.66 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 14.00 | 20.50 | 21.20 | 20.85 | % | 1.49 | 0 | 0 | 4.34 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 15.00 | 19.60 | 20.20 | 19.90 | 17.42 | 0.00 | 0.00% | 1.33 | 0 | 2 | 4.05 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:59 PM EST |
| 16.00 | 18.60 | 19.80 | 19.20 | 15.23 | 0.00 | 0.00% | 1.20 | 0 | 3 | 4.63 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 17.00 | 17.50 | 18.90 | 18.20 | % | 1.07 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 18.00 | 16.60 | 17.40 | 17.00 | 13.00 | 0.00 | 0.00% | 0.94 | 0 | 5 | 3.56 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 19.00 | 15.50 | 16.30 | 15.90 | 10.50 | 0.00 | 0.00% | 0.84 | 0 | 5 | 3.20 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 10/8/2025 2:58:59 PM EST |
| 20.00 | 14.80 | 15.30 | 15.05 | 11.21 | 0.00 | 0.00% | 0.75 | 0 | 27 | 2.85 | 1.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 21.00 | 13.50 | 14.70 | 14.10 | % | 0.67 | 0 | 0 | 3.19 | 1.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 22.00 | 12.50 | 13.30 | 12.90 | 11.16 | 0.00 | 0.00% | 0.59 | 0 | 5 | 2.56 | 1.00 | 0.00 | -0.01 | 9/15/2025 | 10/8/2025 2:58:59 PM EST |
| 23.00 | 11.50 | 12.60 | 12.05 | % | 0.52 | 0 | 0 | 2.66 | 1.00 | 0.00 | -0.01 | 10/8/2025 2:58:59 PM EST | |||
| 24.00 | 10.50 | 11.20 | 10.85 | 8.20 | 0.00 | 0.00% | 0.45 | 0 | 5 | 2.07 | 1.00 | 0.00 | -0.01 | 10/3/2025 | 10/8/2025 2:58:59 PM EST |
| 25.00 | 9.90 | 10.20 | 10.05 | 8.10 | 0.00 | 0.00% | 0.40 | 0 | 76 | 1.42 | 0.99 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 26.00 | 8.90 | 9.20 | 9.05 | 7.27 | 0.00 | 0.00% | 0.35 | 0 | 23 | 1.28 | 0.97 | 0.01 | -0.02 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 27.00 | 7.90 | 8.20 | 8.05 | 6.00 | +1.25 | +26.32% | 0.30 | 1 | 75 | 1.14 | 0.95 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 28.00 | 7.00 | 7.20 | 7.10 | 7.01 | +2.19 | +45.44% | 0.25 | 5 | 138 | 0.91 | 0.93 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 29.00 | 6.10 | 6.30 | 6.20 | 5.70 | +0.86 | +17.77% | 0.21 | 23 | 182 | 0.80 | 0.90 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 30.00 | 5.10 | 5.40 | 5.25 | 5.23 | +2.68 | +105.10% | 0.17 | 221 | 1,589 | 0.79 | 0.87 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 31.00 | 4.30 | 4.50 | 4.40 | 4.35 | +2.37 | +119.70% | 0.14 | 49 | 516 | 0.78 | 0.82 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 32.00 | 3.50 | 3.70 | 3.60 | 3.20 | +1.69 | +111.93% | 0.11 | 132 | 715 | 0.78 | 0.76 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 33.00 | 2.80 | 2.95 | 2.88 | 2.88 | +1.77 | +159.46% | 0.09 | 183 | 1,043 | 0.77 | 0.68 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 34.00 | 2.15 | 2.30 | 2.23 | 2.30 | +1.60 | +228.58% | 0.07 | 159 | 481 | 0.75 | 0.59 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 35.00 | 1.65 | 1.75 | 1.70 | 1.70 | +1.25 | +277.78% | 0.05 | 1,225 | 1,326 | 0.76 | 0.49 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 36.00 | 1.25 | 1.30 | 1.28 | 1.05 | +0.67 | +176.32% | 0.04 | 70 | 168 | 0.77 | 0.40 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 37.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.63 | +233.34% | 0.03 | 27 | 50 | 0.78 | 0.32 | 0.08 | -0.08 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 38.00 | 0.60 | 0.75 | 0.68 | 0.70 | +0.40 | +133.34% | 0.02 | 31 | 303 | 0.77 | 0.25 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 39.00 | 0.45 | 0.55 | 0.50 | 0.45 | +0.18 | +66.67% | 0.01 | 19 | 14 | 0.78 | 0.19 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 40.00 | 0.35 | 0.45 | 0.40 | 0.35 | +0.25 | +250.00% | 0.01 | 5 | 588 | 0.80 | 0.15 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 41.00 | 0.20 | 0.30 | 0.25 | 0.20 | +0.15 | +300.00% | 0.01 | 1 | 111 | 0.80 | 0.12 | 0.04 | -0.05 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 42.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.05 | +33.34% | 0.00 | 9 | 391 | 0.82 | 0.10 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 47 | 5.65 | 0.00 | 0.00 | 0.00 | 8/15/2025 | 10/8/2025 2:58:59 PM EST |
| 12.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 5.25 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 13.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 14.00 | 0.00 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 4.57 | 0.00 | 0.00 | 0.00 | 10/8/2025 2:58:59 PM EST | |||
| 15.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/8/2025 2:58:59 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.98 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/8/2025 2:58:59 PM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 15 | 3.72 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 78 | 3.47 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 483 | 3.23 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/8/2025 2:58:59 PM EST |
| 20.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 652 | 3.01 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 10/8/2025 2:58:59 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.89 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/8/2025 2:58:59 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,071 | 1.43 | 0.00 | 0.00 | -0.01 | 10/2/2025 | 10/8/2025 2:58:59 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 135 | 1.69 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 74 | 2.21 | 0.00 | 0.00 | -0.01 | 10/6/2025 | 10/8/2025 2:58:59 PM EST |
| 25.00 | 0.05 | 0.70 | 0.38 | 0.09 | 0.00 | 0.00% | 0.02 | 0 | 382 | 1.53 | -0.01 | 0.01 | -0.01 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.06 | -0.09 | -60.00% | 0.01 | 3 | 170 | 1.18 | -0.03 | 0.01 | -0.02 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.12 | -0.11 | -47.83% | 0.01 | 4 | 3,154 | 1.03 | -0.05 | 0.02 | -0.03 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 28.00 | 0.10 | 0.20 | 0.15 | 0.17 | -0.21 | -55.27% | 0.01 | 1 | 61 | 0.93 | -0.07 | 0.03 | -0.04 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 29.00 | 0.10 | 0.25 | 0.18 | 0.30 | -0.25 | -45.46% | 0.01 | 9 | 423 | 0.87 | -0.10 | 0.03 | -0.05 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 30.00 | 0.20 | 0.30 | 0.25 | 0.28 | -0.52 | -65.00% | 0.01 | 67 | 541 | 0.84 | -0.13 | 0.05 | -0.06 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 31.00 | 0.35 | 0.45 | 0.40 | 0.38 | -1.02 | -72.86% | 0.01 | 456 | 55 | 0.78 | -0.18 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 32.00 | 0.50 | 0.65 | 0.58 | 0.69 | -0.69 | -50.00% | 0.02 | 15 | 50 | 0.79 | -0.24 | 0.07 | -0.08 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 33.00 | 0.80 | 0.95 | 0.88 | 1.00 | -0.65 | -39.40% | 0.03 | 11 | 43 | 0.78 | -0.32 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 34.00 | 1.15 | 1.30 | 1.23 | 1.41 | -1.67 | -54.23% | 0.04 | 11 | 6 | 0.77 | -0.41 | 0.09 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 35.00 | 1.65 | 1.80 | 1.73 | 2.28 | -0.74 | -24.51% | 0.05 | 4 | 16 | 0.80 | -0.51 | 0.10 | -0.09 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 36.00 | 2.20 | 2.35 | 2.28 | 6.20 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.81 | -0.60 | 0.09 | -0.09 | 9/18/2025 | 10/8/2025 2:58:59 PM EST |
| 37.00 | 2.90 | 3.00 | 2.95 | % | 0.08 | 0 | 0 | 0.82 | -0.68 | 0.08 | -0.08 | 10/8/2025 2:58:59 PM EST | |||
| 38.00 | 3.60 | 3.80 | 3.70 | 5.88 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.82 | -0.75 | 0.07 | -0.08 | 10/7/2025 | 10/8/2025 2:58:59 PM EST |
| 39.00 | 4.40 | 4.60 | 4.50 | 4.60 | -1.70 | -26.99% | 0.12 | 40 | 19 | 0.81 | -0.81 | 0.06 | -0.07 | 10/8/2025 | 10/8/2025 2:58:59 PM EST |
| 40.00 | 5.20 | 5.50 | 5.35 | 10.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.76 | -0.85 | 0.05 | -0.06 | 9/5/2025 | 10/8/2025 2:58:59 PM EST |
| 41.00 | 6.10 | 6.40 | 6.25 | % | 0.15 | 0 | 0 | 0.73 | -0.88 | 0.04 | -0.05 | 10/8/2025 2:58:59 PM EST | |||
| 42.00 | 6.90 | 8.20 | 7.55 | % | 0.18 | 0 | 0 | 1.35 | -0.90 | 0.03 | -0.05 | 10/8/2025 2:58:59 PM EST |