Dark

Check out our API

VSAT
Viasat Inc
stock NASDAQ

At Close

Sep 29, 2026 3:59:58 PM EDT

69.13USD-3.517%(-2.52)1,482,738

0.00Bid 0.00Ask 0.00Spread

Pre-market

Sep 30, 2026 9:08:30 AM EDT

69.65USD+0.811%(+0.56)814

After-hours

Sep 29, 2026 4:10:30 PM EDT

69.50USD+0.531%(+0.37)571

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Dec 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Dec 17, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
192	541	335	1,013

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	17.50	-22.57%	1	68	08-19	VSAT271217C00130000
125 C	12.68	-44.63%	10	42	09-28	VSAT271217C00125000
120 C	12.45	-25.00%	3	2	09-02	VSAT271217C00120000
115 C	25.60	+82.73%	20	37	08-13	VSAT271217C00115000
110 C	13.75	-49.74%	3	8	09-02	VSAT271217C00110000
105 C	27.20	0%	2	2	08-11	VSAT271217C00105000
100 C	17.45	-3.59%	1	61	09-17	VSAT271217C00100000
95 C	27.66	-9.25%	1	33	08-14	VSAT271217C00095000
90 C	23.00	+6.73%	3	17	09-18	VSAT271217C00090000
85 C	33.35	+0.91%	1	20	08-12	VSAT271217C00085000
80 C	26.23	+45.72%	1	24	09-21	VSAT271217C00080000
75 C	22.25	-14.42%	1	85	08-31	VSAT271217C00075000
70 C	30.06	-19.30%	1	137	08-19	VSAT271217C00070000
65 C	30.06	-0.79%	10	31	09-11	VSAT271217C00065000
60 C	34.40	+2.47%	1	20	09-21	VSAT271217C00060000
55 C	33.13	-0.93%	1	7	09-14	VSAT271217C00055000
50 C	35.57	-30.12%	1	9	09-14	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	41.14	-8.52%	5	16	09-09	VSAT271217C00040000
37 C	51.76	+21.56%	2	15	05-26	VSAT271217C00037000
35 C	47.90	+18.77%	1	12	09-21	VSAT271217C00035000
32 C	46.50	-22.24%	1	4	09-28	VSAT271217C00032000
30 C	48.92	-15.66%	4	10	09-09	VSAT271217C00030000
27 C	51.21	-14.79%	1	10	09-09	VSAT271217C00027000
25 C	47.35	-10.24%	1	4	09-15	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	23.35	-2.30%	1	84	09-17	VSAT271217P00075000
70 P	19.92	-12.52%	3	11	09-17	VSAT271217P00070000
65 P	18.15	-1.89%	3	16	09-15	VSAT271217P00065000
60 P	13.70	-6.48%	13	116	09-21	VSAT271217P00060000
55 P	11.05	-21.07%	1	3	09-21	VSAT271217P00055000
50 P	9.41	-12.06%	10	36	09-28	VSAT271217P00050000
47 P	8.41	-23.89%	11	39	09-28	VSAT271217P00047000
45 P	8.40	-10.73%	1	5	08-14	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	1.86	-21.52%	20	57	09-14	VSAT271217P00025000
23 P	1.68	+10.53%	20	61	09-23	VSAT271217P00023000
20 P	1.48	+62.64%	120	479	09-23	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	0.40	-84.00%	9	10	09-08	VSAT271217P00013000

Share