Options Chain for VIASAT INC COM (VSAT) - $15.33 as of 4/26/2024 3:55:55 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 4.20 | 7.60 | % | 0 | 0 | 2.77 | 0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 3.30 | 6.70 | % | 0 | 0 | 2.78 | 0.98 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 4.00 | 5.70 | 3.87 | 0.00 | 0.00% | 0 | 7 | 1.73 | 0.94 | 0.04 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 3.20 | 3.30 | 2.90 | 0.00 | 0.00% | 0 | 30 | 0.71 | 0.88 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 2.40 | 2.50 | 2.60 | 0.00 | 0.00% | 0 | 1 | 1.45 | 0.80 | 0.10 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 1.70 | 1.80 | 1.35 | 0.00 | 0.00% | 0 | 168 | 0.76 | 0.68 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 1.15 | 1.25 | 1.10 | +0.20 | +22.23% | 1 | 72 | 0.77 | 0.55 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | +0.20 | +33.34% | 48 | 245 | 0.76 | 0.42 | 0.13 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 0.50 | 0.55 | 0.45 | +0.05 | +12.50% | 2 | 134 | 0.77 | 0.31 | 0.12 | -0.03 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.30 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 568 | 0.77 | 0.22 | 0.10 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 222 | 0.77 | 0.15 | 0.07 | -0.02 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 442 | 0.79 | 0.10 | 0.05 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 137 | 0.83 | 0.06 | 0.04 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 0.00 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 90 | 1.45 | 0.04 | 0.02 | -0.01 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 10 | 1.55 | 0.02 | 0.02 | 0.00 | 4/5/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 151 | 1.65 | 0.01 | 0.01 | 0.00 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 1,845 | 1.05 | 0.01 | 0.01 | 0.00 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 1 | 1.82 | 0.00 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.00 | 0.50 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.50 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 1 | 1.10 | -0.01 | 0.01 | 0.00 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.00 | 0.15 | % | 0 | 0 | 1.16 | -0.02 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.00 | 0.05 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.85 | -0.06 | 0.04 | -0.01 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 13.00 | 0.15 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 106 | 0.82 | -0.12 | 0.07 | -0.02 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.40 | 0.45 | 0.50 | -0.10 | -16.67% | 2 | 148 | 0.83 | -0.20 | 0.10 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 0.65 | 0.75 | 1.00 | 0.00 | 0.00% | 0 | 2,601 | 0.80 | -0.32 | 0.12 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 1.10 | 1.20 | 1.60 | 0.00 | 0.00% | 0 | 296 | 0.78 | -0.45 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 17.00 | 1.70 | 1.80 | 2.05 | 0.00 | 0.00% | 0 | 283 | 0.78 | -0.58 | 0.13 | -0.03 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 18.00 | 2.40 | 2.50 | 2.90 | 0.00 | 0.00% | 0 | 96 | 0.74 | -0.69 | 0.12 | -0.03 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 3.20 | 3.30 | 3.65 | 0.00 | 0.00% | 0 | 101 | 0.84 | -0.78 | 0.10 | -0.02 | 4/19/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 4.10 | 4.20 | 3.49 | 0.00 | 0.00% | 0 | 56 | 0.77 | -0.85 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 5.00 | 5.20 | 4.40 | 0.00 | 0.00% | 0 | 8 | 0.88 | -0.90 | 0.05 | -0.01 | 4/12/2024 | 4/26/2024 3:59:52 PM EST |
| 22.00 | 5.90 | 6.10 | 5.80 | 0.00 | 0.00% | 0 | 3 | 1.90 | -0.94 | 0.04 | -0.01 | 3/19/2024 | 4/26/2024 3:59:52 PM EST |
| 23.00 | 5.10 | 8.60 | % | 0 | 0 | 1.79 | -0.96 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 24.00 | 6.10 | 9.00 | % | 0 | 0 | 2.37 | -0.98 | 0.02 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 25.00 | 7.30 | 10.80 | % | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 26.00 | 8.10 | 11.80 | % | 0 | 0 | 2.43 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 27.00 | 9.10 | 12.00 | % | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 30.00 | 12.40 | 15.80 | % | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 35.00 | 17.40 | 21.00 | % | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |