Dark

Check out our Dark Pool Levels

VSAT
Viasat Inc
stock NASDAQ

At Close

Aug 14, 2026 3:59:58 PM EDT

82.86USD-0.048%(-0.04)1,413,095

70.95Bid 94.81Ask 23.86Spread

Pre-market

Aug 14, 2026 9:27:30 AM EDT

83.00USD+0.121%(+0.10)1,504

After-hours

Aug 12, 2026 4:47:30 PM EDT

87.06USD-0.161%(-0.14)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Aug 21, 2026 Sep 18, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
430	228	169	672

VSAT Dec 17, 2027 Exp. - Volume by Strike

Puts

Calls

VSAT Dec 17, 2027 Exp. - Open Interest by Strike

Puts

Calls

VSAT Dec 17, 2027 Exp. - Max Pain @ $70.00

Puts

Calls

VSAT Dec 17, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
135 C	18.60	0%	5	5	07-30	VSAT271217C00135000
130 C	22.60	+14.72%	10	67	08-13	VSAT271217C00130000
125 C	22.90	-1.29%	9	32	08-11	VSAT271217C00125000
120 C	24.00	+14.29%	1	5	08-05	VSAT271217C00120000
115 C	25.60	+82.73%	20	37	08-13	VSAT271217C00115000
110 C	27.36	+44.00%	2	5	08-13	VSAT271217C00110000
105 C	27.20	0%	2	2	08-11	VSAT271217C00105000
100 C	22.90	+47.74%	1	6	06-29	VSAT271217C00100000
95 C	30.48	+18.60%	1	34	08-13	VSAT271217C00095000
90 C	25.63	+5.17%	1	15	06-29	VSAT271217C00090000
85 C	33.35	+0.91%	1	20	08-12	VSAT271217C00085000
80 C	35.25	+0.71%	1	19	08-13	VSAT271217C00080000
75 C	25.18	-8.44%	1	85	07-17	VSAT271217C00075000
70 C	37.25	+16.92%	3	138	08-05	VSAT271217C00070000
65 C	32.70	+7.21%	3	31	07-17	VSAT271217C00065000
60 C	31.55	+21.35%	1	20	07-15	VSAT271217C00060000
55 C	35.50	+19.53%	3	4	06-29	VSAT271217C00055000
50 C	50.90	+27.25%	1	9	06-30	VSAT271217C00050000
47 C	39.20	-29.50%	2	8	07-28	VSAT271217C00047000
45 C	42.28	+2.27%	1	7	06-04	VSAT271217C00045000
42 C	14.23	+13.39%	30	30	12-09	VSAT271217C00042000
40 C	44.97	+24.92%	1	13	06-29	VSAT271217C00040000
37 C	51.76	+21.56%	2	15	05-26	VSAT271217C00037000
35 C	42.00	+100.00%	2	11	05-12	VSAT271217C00035000
32 C	59.80	+43.23%	2	4	07-01	VSAT271217C00032000
30 C	58.00	+31.73%	3	13	07-02	VSAT271217C00030000
27 C	60.10	+15.02%	2	10	07-02	VSAT271217C00027000
25 C	44.50	+57.52%	3	4	06-18	VSAT271217C00025000
23 C	35.78	+43.18%	3	4	04-06	VSAT271217C00023000
20 C	65.00	+207.04%	2	1	07-02	VSAT271217C00020000
18 C	26.75	+59.23%	3	3	10-31	VSAT271217C00018000
15 C	26.50	+6.00%	1	1	12-10	VSAT271217C00015000
13 C	0	0%	0			VSAT271217C00013000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
135 P	0	0%	0			VSAT271217P00135000
130 P	0	0%	0			VSAT271217P00130000
125 P	0	0%	0			VSAT271217P00125000
120 P	0	0%	0			VSAT271217P00120000
115 P	51.00	0%	61	61	08-04	VSAT271217P00115000
110 P	51.00	+2.00%	50	100	05-22	VSAT271217P00110000
105 P	0	0%	0			VSAT271217P00105000
100 P	0	0%	0			VSAT271217P00100000
95 P	37.80	0%	7	7	08-07	VSAT271217P00095000
90 P	31.20	0%	1	1	08-13	VSAT271217P00090000
85 P	0	0%	0			VSAT271217P00085000
80 P	26.60	-5.00%	43	71	08-10	VSAT271217P00080000
75 P	23.90	-4.02%	11	83	08-11	VSAT271217P00075000
70 P	21.00	-4.11%	4	5	08-11	VSAT271217P00070000
65 P	18.50	-3.65%	6	13	08-10	VSAT271217P00065000
60 P	14.20	-7.19%	107	106	08-13	VSAT271217P00060000
55 P	14.00	-17.16%	1	4	08-05	VSAT271217P00055000
50 P	11.00	-4.35%	10	55	08-11	VSAT271217P00050000
47 P	11.05	+5.24%	33	33	07-10	VSAT271217P00047000
45 P	9.41	-16.73%	2	6	08-06	VSAT271217P00045000
42 P	9.90	-23.08%	1	3	05-12	VSAT271217P00042000
40 P	9.37	+10.24%	1	42	06-02	VSAT271217P00040000
37 P	6.10	-19.21%	1	11	07-02	VSAT271217P00037000
35 P	10.70	+0.75%	1	2	04-01	VSAT271217P00035000
32 P	4.30	-2.27%	1	2	08-11	VSAT271217P00032000
30 P	4.90	-2.00%	1	10	05-18	VSAT271217P00030000
27 P	7.20	-15.29%	1	3	02-10	VSAT271217P00027000
25 P	2.53	-22.15%	20	37	08-13	VSAT271217P00025000
23 P	2.40	-61.90%	1	3	07-02	VSAT271217P00023000
20 P	2.40	+10.60%	10	64	06-16	VSAT271217P00020000
18 P	1.67	0.00%	20	53	05-26	VSAT271217P00018000
15 P	1.20	-70.66%	19	65	05-26	VSAT271217P00015000
13 P	2.50	0%	1	1	08-13	VSAT271217P00013000

Share