$74.72
0.690.93%
À la clôture: Aug 21, 5:00 PM EST
$74.52
-0.20-0.27%
Après les heures: Aug 21, 4:00 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)
0.94
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%
Bid48
Ask52
volume0
Intrest5
Strike
25
25
Last Price0.59Jun 29, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest18
Last Price40.15May 08, 2026
Change
-0%
Bid43
Ask47
volume0
Intrest1
Strike
30
30
Last Price0.3Jul 16, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Last Price50.2Jul 02, 2026
Change
-0%
Bid40
Ask44
volume0
Intrest1
Strike
33
33
Last Price0.28Jul 24, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest199
Last Price45.9Jul 07, 2026
Change
-0%
Bid39.3
Ask43
volume0
Intrest1
Strike
34
34
Last Price1.47May 01, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest1
Last Price48.1Aug 05, 2026
Change
-0%
Bid38.3
Ask42
volume0
Intrest1
Strike
35
35
Last Price0.2Jul 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price44Jul 07, 2026
Change
-0%
Bid37.3
Ask41
volume0
Intrest7
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price45.49Aug 06, 2026
Change
-0%
Bid36.3
Ask40
volume0
Intrest1
Strike
37
37
Last Price3.4Apr 14, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest6
Last Price47.5Aug 04, 2026
Change
-0%
Bid35.3
Ask39
volume0
Intrest1
Strike
38
38
Last Price0.95Jun 29, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest2
Last Price44.2Aug 05, 2026
Change
-0%
Bid34.3
Ask38
volume0
Intrest1
Strike
39
39
Last Price0.75Jul 24, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest0
Last Price37.46Aug 18, 2026
Change
-0%
Bid33.2
Ask37.1
volume0
Intrest13
Strike
40
40
Last Price0.05Aug 21, 2026
Change
0.3386.84%
Bid-
Ask0.75
volume10
Intrest5689
Last Price24.5Apr 16, 2026
Change
-0%
Bid32.2
Ask36.1
volume0
Intrest1
Strike
41
41
Last Price1.75Jun 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest3
Last Price22.2Apr 27, 2026
Change
-0%
Bid31.2
Ask35.1
volume0
Intrest4
Strike
42
42
Last Price1.86Jun 15, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest1
Last Price17.04Apr 06, 2026
Change
-0%
Bid30.2
Ask34.1
volume0
Intrest10
Strike
43
43
Last Price1.85Jul 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price23.18Jun 18, 2026
Change
-0%
Bid29.2
Ask33.1
volume0
Intrest43
Strike
44
44
Last Price0.55Jul 27, 2026
Change
-0%
Bid-
Ask1.35
volume0
Intrest49
Last Price30.2Jul 27, 2026
Change
-0%
Bid28.4
Ask32.1
volume0
Intrest8
Strike
45
45
Last Price0.11Aug 12, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest564
Last Price42.4May 27, 2026
Change
-0%
Bid27.4
Ask31.1
volume0
Intrest23
Strike
46
46
Last Price0.83Jul 31, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest286
Last Price17.2Apr 13, 2026
Change
-0%
Bid26.4
Ask30.2
volume0
Intrest3
Strike
47
47
Last Price2.41Jul 10, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest4
Last Price19.56Jun 09, 2026
Change
-0%
Bid25.5
Ask29.2
volume0
Intrest8
Strike
48
48
Last Price0.2Aug 10, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4
Last Price31.45May 21, 2026
Change
-0%
Bid24.5
Ask28.2
volume0
Intrest1
Strike
49
49
Last Price0.15Aug 19, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest12
Last Price33.25Aug 17, 2026
Change
-0%
Bid23.4
Ask27.3
volume0
Intrest156
Strike
50
50
Last Price0.18Aug 21, 2026
Change
0.0320%
Bid-
Ask0.35
volume15
Intrest5541
Last Price19.6Aug 20, 2026
Change
-0%
Bid18.9
Ask22.4
volume0
Intrest948
Strike
55
55
Last Price0.5Aug 21, 2026
Change
0.0511.11%
Bid0.1
Ask1.05
volume10
Intrest171
Last Price17.9Aug 21, 2026
Change
0.52.87%
Bid14.3
Ask18.1
volume1
Intrest368
Strike
60
60
Last Price0.9Aug 21, 2026
Change
0.2622.41%
Bid0.5
Ask1.3
volume41
Intrest2467
Last Price12.39Aug 21, 2026
Change
0.262.06%
Bid11.7
Ask14
volume4
Intrest1092
Strike
65
65
Last Price1.74Aug 21, 2026
Change
0.4921.97%
Bid1.5
Ask2.05
volume147
Intrest590
Last Price8.51Aug 21, 2026
Change
0.192.18%
Bid7.1
Ask10.4
volume3
Intrest5724
Strike
70
70
Last Price3.56Aug 21, 2026
Change
0.5914.22%
Bid3.1
Ask3.9
volume9
Intrest813
Last Price6.7Aug 21, 2026
Change
0.8314.14%
Bid5.3
Ask7.3
volume39
Intrest3082
Strike
75
75
Last Price5.62Aug 21, 2026
Change
0.599.5%
Bid4.8
Ask7.2
volume19
Intrest539
Last Price4.5Aug 21, 2026
Change
0.512.5%
Bid3.8
Ask5.5
volume30
Intrest17092
Strike
80
80
Last Price9.15Aug 21, 2026
Change
1.2515.82%
Bid7.8
Ask10.5
volume26
Intrest495
Last Price2.85Aug 21, 2026
Change
0.3212.65%
Bid2.5
Ask3
volume13
Intrest1073
Strike
85
85
Last Price12.1Aug 21, 2026
Change
0.64.72%
Bid10.8
Ask14.4
volume3
Intrest647
Last Price2.03Aug 21, 2026
Change
0.3319.41%
Bid1.5
Ask2.4
volume19
Intrest10259
Strike
90
90
Last Price15.32Aug 19, 2026
Change
-0%
Bid14.8
Ask18.7
volume0
Intrest80
Last Price1.35Aug 21, 2026
Change
0.328.57%
Bid0.95
Ask1.4
volume110
Intrest2210
Strike
95
95
Last Price18.65Aug 06, 2026
Change
-0%
Bid19.1
Ask22.9
volume0
Intrest6
Last Price0.86Aug 21, 2026
Change
0.1114.67%
Bid0.3
Ask1.3
volume4
Intrest5986
Strike
100
100
Last Price19.8Aug 14, 2026
Change
-0%
Bid23.7
Ask27.5
volume0
Intrest4
Last Price0.55Aug 21, 2026
Change
0.0510%
Bid0.5
Ask1.05
volume3
Intrest38
Strike
105
105
Last Price25Aug 04, 2026
Change
-0%
Bid28.5
Ask32.2
volume0
Intrest69
Last Price0.35Aug 21, 2026
Change
0.122.22%
Bid0.3
Ask0.5
volume35
Intrest4183
Strike
110
110
Last Price-
Change
-
Bid33.3
Ask37.1
volume0
Intrest0
Last Price0.57Aug 21, 2026
Change
0.2790%
Bid-
Ask0.75
volume2
Intrest1853
Strike
115
115
Last Price-
Change
-
Bid38.2
Ask42
volume0
Intrest0
Last Price0.2Aug 20, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest75
Strike
120
120
Last Price36.65Jul 06, 2026
Change
-0%
Bid43.2
Ask47
volume0
Intrest0
Last Price1.3Aug 07, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest659
Strike
125
125
Last Price42.64Jun 30, 2026
Change
-0%
Bid48.2
Ask52
volume0
Intrest0
Last Price0.35Aug 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest4728
Strike
130
130
Last Price-
Change
-
Bid53.2
Ask57
volume0
Intrest0
Last Price0.15Aug 18, 2026
Change
-0%
Bid-
Ask1.15
volume0
Intrest12
Strike
135
135
Last Price-
Change
-
Bid58.2
Ask62
volume0
Intrest0