$72.28
-2.44-3.27%
À la clôture: Aug 24, 5:00 PM EST
$72.00
-0.28-0.38%
Après les heures: 6:36 PM EST
Viasat Inc Chaîne d'Options
VSATNASDAQ
Viasat Options
View Viasat (VSAT) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.14
P/C Ratio (OI)
0.49
Volume vs. Open Interest by Strike
Volume by Expiration
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Dernier prix
Variation
Bid
Ask
Volume
Open Interest
Last Price39.37Jun 18, 2026
Change
-0%
Bid45.7
Ask49.5
volume0
Intrest5
Strike
25
25
Last Price0.59Jun 29, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest18
Last Price40.15May 08, 2026
Change
-0%
Bid40.4
Ask44.5
volume0
Intrest1
Strike
30
30
Last Price0.3Jul 16, 2026
Change
-0%
Bid-
Ask1.3
volume0
Intrest12
Last Price50.2Jul 02, 2026
Change
-0%
Bid37.8
Ask41.6
volume0
Intrest1
Strike
33
33
Last Price0.28Jul 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest199
Last Price45.9Jul 07, 2026
Change
-0%
Bid37
Ask40.6
volume0
Intrest1
Strike
34
34
Last Price1.47May 01, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price48.1Aug 05, 2026
Change
-0%
Bid36
Ask39.6
volume0
Intrest1
Strike
35
35
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest4
Last Price44Jul 07, 2026
Change
-0%
Bid35.1
Ask38.6
volume0
Intrest7
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.35
volume0
Intrest0
Last Price45.49Aug 06, 2026
Change
-0%
Bid34.1
Ask37.6
volume0
Intrest1
Strike
37
37
Last Price3.4Apr 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Last Price47.5Aug 04, 2026
Change
-0%
Bid33.1
Ask36.6
volume0
Intrest1
Strike
38
38
Last Price0.95Jun 29, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest2
Last Price44.2Aug 05, 2026
Change
-0%
Bid32.1
Ask35.6
volume0
Intrest1
Strike
39
39
Last Price0.75Jul 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest0
Last Price37.46Aug 18, 2026
Change
-0%
Bid31.1
Ask34.6
volume0
Intrest13
Strike
40
40
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest5689
Last Price24.5Apr 16, 2026
Change
-0%
Bid30.1
Ask33.6
volume0
Intrest1
Strike
41
41
Last Price1.75Jun 17, 2026
Change
-0%
Bid-
Ask1.45
volume0
Intrest3
Last Price22.2Apr 27, 2026
Change
-0%
Bid29.1
Ask32.6
volume0
Intrest4
Strike
42
42
Last Price1.86Jun 15, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest1
Last Price17.04Apr 06, 2026
Change
-0%
Bid28
Ask31.6
volume0
Intrest10
Strike
43
43
Last Price1.85Jul 10, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest4
Last Price23.18Jun 18, 2026
Change
-0%
Bid27.1
Ask30.6
volume0
Intrest43
Strike
44
44
Last Price0.55Jul 27, 2026
Change
-0%
Bid-
Ask1.4
volume0
Intrest49
Last Price30.2Jul 27, 2026
Change
-0%
Bid26.1
Ask29.7
volume0
Intrest8
Strike
45
45
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest564
Last Price42.4May 27, 2026
Change
-0%
Bid25.2
Ask28.7
volume0
Intrest23
Strike
46
46
Last Price0.83Jul 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest286
Last Price17.2Apr 13, 2026
Change
-0%
Bid24.2
Ask27.7
volume0
Intrest3
Strike
47
47
Last Price2.41Jul 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price19.56Jun 09, 2026
Change
-0%
Bid23.2
Ask26.7
volume0
Intrest8
Strike
48
48
Last Price0.2Aug 10, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest4
Last Price31.45May 21, 2026
Change
-0%
Bid22.3
Ask25.8
volume0
Intrest1
Strike
49
49
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask0.65
volume0
Intrest12
Last Price23.85Aug 24, 2026
Change
9.428.27%
Bid21.5
Ask24.6
volume4
Intrest156
Strike
50
50
Last Price0.18Aug 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest5531
Last Price18.7Aug 24, 2026
Change
0.94.59%
Bid17.7
Ask19.5
volume1
Intrest948
Strike
55
55
Last Price0.4Aug 24, 2026
Change
0.120%
Bid0.15
Ask0.55
volume16
Intrest174
Last Price17.9Aug 21, 2026
Change
-0%
Bid12.3
Ask15.8
volume0
Intrest368
Strike
60
60
Last Price1Aug 24, 2026
Change
0.111.11%
Bid0.55
Ask1.5
volume23
Intrest2500
Last Price12.39Aug 21, 2026
Change
-0%
Bid8.9
Ask11
volume0
Intrest1093
Strike
65
65
Last Price2.19Aug 24, 2026
Change
0.4525.86%
Bid1.7
Ask2.45
volume59
Intrest593
Last Price7.5Aug 24, 2026
Change
1.0111.87%
Bid5.8
Ask7.9
volume7
Intrest5724
Strike
70
70
Last Price4.3Aug 24, 2026
Change
0.7420.79%
Bid4.3
Ask5
volume109
Intrest818
Last Price5.1Aug 24, 2026
Change
1.623.88%
Bid3.7
Ask5.1
volume51
Intrest3065
Strike
75
75
Last Price6.5Aug 24, 2026
Change
0.8815.66%
Bid6.2
Ask7.9
volume7
Intrest546
Last Price3.45Aug 24, 2026
Change
1.0523.33%
Bid2.5
Ask3.7
volume50
Intrest17107
Strike
80
80
Last Price10.05Aug 24, 2026
Change
0.99.84%
Bid9.4
Ask11.4
volume22
Intrest514
Last Price1.65Aug 24, 2026
Change
1.242.11%
Bid1.7
Ask2.35
volume211
Intrest1080
Strike
85
85
Last Price13.7Aug 24, 2026
Change
1.613.22%
Bid13.2
Ask15.2
volume12
Intrest644
Last Price1.35Aug 24, 2026
Change
0.6833.5%
Bid1.1
Ask1.5
volume309
Intrest10260
Strike
90
90
Last Price15.32Aug 19, 2026
Change
-0%
Bid16.9
Ask19
volume0
Intrest80
Last Price0.73Aug 24, 2026
Change
0.6245.93%
Bid0.45
Ask1
volume316
Intrest2250
Strike
95
95
Last Price18.65Aug 06, 2026
Change
-0%
Bid21.4
Ask24.1
volume0
Intrest6
Last Price0.55Aug 24, 2026
Change
0.3136.05%
Bid0.5
Ask0.8
volume163
Intrest5987
Strike
100
100
Last Price19.8Aug 14, 2026
Change
-0%
Bid26
Ask29.5
volume0
Intrest4
Last Price0.4Aug 24, 2026
Change
0.1527.27%
Bid-
Ask0.7
volume6
Intrest38
Strike
105
105
Last Price25Aug 04, 2026
Change
-0%
Bid30.8
Ask34
volume0
Intrest69
Last Price0.25Aug 24, 2026
Change
0.128.57%
Bid0.2
Ask0.35
volume274
Intrest4158
Strike
110
110
Last Price-
Change
-
Bid35.7
Ask39.4
volume0
Intrest0
Last Price0.57Aug 21, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest1855
Strike
115
115
Last Price-
Change
-
Bid40.7
Ask44.1
volume0
Intrest0
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask1.5
volume0
Intrest75
Strike
120
120
Last Price36.65Jul 06, 2026
Change
-0%
Bid45.6
Ask49.2
volume0
Intrest0
Last Price1.3Aug 07, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest659
Strike
125
125
Last Price42.64Jun 30, 2026
Change
-0%
Bid50.6
Ask54.6
volume0
Intrest0
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask0.7
volume0
Intrest4728
Strike
130
130
Last Price-
Change
-
Bid55.6
Ask59.1
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest12
Strike
135
135
Last Price-
Change
-
Bid60.6
Ask64.1
volume0
Intrest0