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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 12.20 | 13.70 | % | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 9.00 | 12.60 | % | 0 | 2 | 3.06 | 1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 8.50 | 10.60 | % | 0 | 0 | 1.89 | 0.99 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 4.20 | 7.60 | % | 0 | 1 | 0.90 | 0.94 | 0.02 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 11.00 | 5.20 | 7.10 | % | 0 | 0 | 0.84 | 0.91 | 0.03 | -0.01 | 4/26/2024 3:59:52 PM EST | |||
| 12.50 | 4.00 | 4.20 | 4.20 | 0.00 | 0.00% | 0 | 25 | 0.82 | 0.83 | 0.05 | -0.01 | 4/18/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 3.00 | 3.10 | 2.90 | 0.00 | 0.00% | 0 | 17 | 1.24 | 0.73 | 0.06 | -0.02 | 4/17/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 2.40 | 2.50 | 2.10 | 0.00 | 0.00% | 0 | 242 | 0.71 | 0.65 | 0.07 | -0.02 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 1.90 | 2.00 | 1.90 | -0.40 | -17.40% | 10 | 65 | 0.75 | 0.58 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 1.30 | 1.40 | 1.30 | +0.30 | +30.00% | 4 | 101 | 0.74 | 0.47 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 0.85 | 0.95 | 0.83 | +0.13 | +18.58% | 7 | 41 | 0.73 | 0.36 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 0.65 | 0.75 | 0.70 | -0.10 | -12.50% | 2 | 235 | 0.74 | 0.30 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 0.50 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 115 | 0.74 | 0.24 | 0.06 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 0.30 | 0.40 | 0.47 | 0.00 | 0.00% | 0 | 170 | 0.74 | 0.17 | 0.05 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 0.20 | 0.25 | 0.32 | 0.00 | 0.00% | 0 | 219 | 0.74 | 0.12 | 0.04 | -0.01 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 0.10 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 301 | 0.72 | 0.09 | 0.03 | -0.01 | 4/24/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 0.10 | 0.15 | 0.50 | 0.00 | 0.00% | 0 | 113 | 0.74 | 0.07 | 0.03 | -0.01 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 123 | 0.74 | 0.06 | 0.02 | -0.01 | 4/22/2024 | 4/26/2024 3:59:52 PM EST |
| 28.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 81 | 1.16 | 0.05 | 0.02 | 0.00 | 3/25/2024 | 4/26/2024 3:59:52 PM EST |
| 29.00 | 0.00 | 0.50 | 0.25 | 0.00 | 0.00% | 0 | 31 | 1.20 | 0.03 | 0.02 | 0.00 | 3/14/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 0.05 | 0.50 | 0.10 | 0.00 | 0.00% | 0 | 526 | 1.01 | 0.03 | 0.01 | 0.00 | 4/25/2024 | 4/26/2024 3:59:52 PM EST |
| 31.00 | 0.00 | 0.50 | 0.40 | 0.00 | 0.00% | 0 | 8 | 1.29 | 0.02 | 0.01 | 0.00 | 2/14/2024 | 4/26/2024 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 47 | 1.08 | 0.02 | 0.01 | 0.00 | 2/21/2024 | 4/26/2024 3:59:52 PM EST |
| 33.00 | 0.00 | 0.50 | % | 0 | 75 | 1.37 | 0.01 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.50 | 1.00 | 0.00 | 0.00% | 0 | 8 | 1.41 | 0.01 | 0.01 | 0.00 | 1/24/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 0.00 | 0.50 | 0.08 | 0.00 | 0.00% | 0 | 772 | 1.45 | 0.01 | 0.00 | 0.00 | 4/1/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 0.00 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 108 | 1.61 | 0.00 | 0.00 | 0.00 | 1/26/2024 | 4/26/2024 3:59:52 PM EST |
| 45.00 | 0.00 | 0.05 | 0.35 | 0.00 | 0.00% | 0 | 11 | 1.17 | 0.00 | 0.00 | 0.00 | 1/22/2024 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.50 | % | 0 | 0 | 4.11 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.25 | % | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 7.50 | 0.00 | 0.50 | % | 0 | 0 | 1.77 | -0.01 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 10.00 | 0.10 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 1,900 | 0.86 | -0.06 | 0.02 | -0.01 | 2/14/2024 | 4/26/2024 3:59:52 PM EST |
| 11.00 | 0.20 | 0.30 | 0.24 | +0.04 | +20.00% | 27 | 1,415 | 0.79 | -0.09 | 0.03 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 12.50 | 0.45 | 0.55 | 0.50 | +0.05 | +11.12% | 2 | 122 | 0.80 | -0.17 | 0.05 | -0.01 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 14.00 | 0.90 | 0.95 | 1.00 | 0.00 | 0.00% | 2 | 389 | 0.78 | -0.27 | 0.06 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 15.00 | 1.30 | 1.35 | 1.30 | -0.15 | -10.35% | 4 | 543 | 0.77 | -0.35 | 0.07 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 16.00 | 1.75 | 1.85 | 1.60 | 0.00 | 0.00% | 0 | 1,077 | 0.76 | -0.42 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 17.50 | 2.65 | 2.75 | 2.75 | +0.15 | +5.77% | 4 | 370 | 0.76 | -0.53 | 0.08 | -0.02 | 4/26/2024 | 4/26/2024 3:59:52 PM EST |
| 19.00 | 3.70 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 284 | 1.04 | -0.64 | 0.08 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 20.00 | 4.50 | 4.60 | 4.10 | 0.00 | 0.00% | 0 | 154 | 0.98 | -0.70 | 0.07 | -0.02 | 4/23/2024 | 4/26/2024 3:59:52 PM EST |
| 21.00 | 5.30 | 5.50 | 5.69 | 0.00 | 0.00% | 0 | 153 | 0.77 | -0.76 | 0.06 | -0.01 | 4/15/2024 | 4/26/2024 3:59:52 PM EST |
| 22.50 | 6.60 | 6.80 | 6.40 | 0.00 | 0.00% | 0 | 103 | 0.71 | -0.83 | 0.05 | -0.01 | 4/2/2024 | 4/26/2024 3:59:52 PM EST |
| 24.00 | 6.90 | 10.10 | 9.15 | 0.00 | 0.00% | 0 | 46 | 0.71 | -0.88 | 0.04 | -0.01 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 25.00 | 7.20 | 9.20 | 9.97 | 0.00 | 0.00% | 0 | 35 | 1.33 | -0.91 | 0.03 | -0.01 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 26.00 | 9.90 | 11.40 | 10.80 | 0.00 | 0.00% | 0 | 32 | 1.24 | -0.93 | 0.03 | -0.01 | 4/16/2024 | 4/26/2024 3:59:52 PM EST |
| 27.00 | 9.50 | 13.00 | 8.40 | 0.00 | 0.00% | 0 | 3 | 0.94 | -0.94 | 0.02 | -0.01 | 2/23/2024 | 4/26/2024 3:59:52 PM EST |
| 28.00 | 11.90 | 12.10 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.95 | 0.02 | 0.00 | 2/23/2024 | 4/26/2024 3:59:52 PM EST |
| 29.00 | 12.90 | 13.10 | 9.30 | 0.00 | 0.00% | 0 | 0 | 1.03 | -0.97 | 0.02 | 0.00 | 2/13/2024 | 4/26/2024 3:59:52 PM EST |
| 30.00 | 12.00 | 15.40 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.08 | -0.97 | 0.01 | 0.00 | 3/21/2024 | 4/26/2024 3:59:52 PM EST |
| 31.00 | 13.00 | 16.70 | % | 0 | 1 | 1.22 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 32.00 | 14.00 | 16.10 | % | 0 | 0 | 1.16 | -0.98 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 33.00 | 15.00 | 17.10 | % | 0 | 0 | 2.01 | -0.99 | 0.01 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 34.00 | 16.00 | 19.70 | 11.00 | 0.00 | 0.00% | 0 | 0 | 1.63 | -0.99 | 0.01 | 0.00 | 1/18/2024 | 4/26/2024 3:59:52 PM EST |
| 35.00 | 17.00 | 19.10 | 11.70 | 0.00 | 0.00% | 0 | 0 | 2.10 | -0.99 | 0.00 | 0.00 | 1/19/2024 | 4/26/2024 3:59:52 PM EST |
| 40.00 | 22.10 | 25.40 | % | 0 | 1 | 1.44 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST | |||
| 45.00 | 27.10 | 30.50 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 4/26/2024 3:59:52 PM EST |