Options Chain for VIASAT INC COM (VSAT) - $74.72 as of 8/24/2026 10:00:20 AM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 22.30 | 25.50 | 23.90 | % | 0.48 | 0 | 0 | 1.10 | 0.92 | 0.01 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 55.00 | 18.00 | 21.40 | 19.70 | % | 0.36 | 0 | 0 | 1.03 | 0.87 | 0.01 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 15.00 | 17.60 | 16.30 | % | 0.27 | 0 | 0 | 0.84 | 0.79 | 0.01 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 65.00 | 11.00 | 14.50 | 12.75 | 14.37 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.80 | 0.71 | 0.02 | -0.08 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 9.30 | 10.70 | 10.00 | % | 0.14 | 0 | 0 | 0.79 | 0.61 | 0.02 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 75.00 | 6.30 | 8.40 | 7.35 | 8.09 | +0.69 | +9.33% | 0.10 | 1 | 3 | 0.75 | 0.52 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 80.00 | 4.60 | 7.40 | 6.00 | 6.00 | -1.01 | -14.41% | 0.07 | 5 | 25 | 0.79 | 0.43 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 85.00 | 3.80 | 5.30 | 4.55 | 4.64 | -0.36 | -7.20% | 0.05 | 5 | 20 | 0.79 | 0.35 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 90.00 | 2.45 | 3.90 | 3.18 | 3.50 | -0.67 | -16.07% | 0.04 | 5 | 1 | 0.76 | 0.28 | 0.02 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 95.00 | 1.60 | 3.10 | 2.35 | 2.80 | -0.42 | -13.05% | 0.02 | 3 | 13 | 0.76 | 0.23 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 100.00 | 1.40 | 2.50 | 1.95 | 1.85 | -0.55 | -22.92% | 0.02 | 1 | 30 | 0.79 | 0.18 | 0.01 | -0.06 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 105.00 | 1.15 | 1.75 | 1.45 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.79 | 0.14 | 0.01 | -0.05 | 8/21/2026 | 8/24/2026 3:59:56 PM EST |
| 110.00 | 0.80 | 1.75 | 1.28 | % | 0.01 | 0 | 0 | 0.83 | 0.11 | 0.01 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 0.80 | 1.15 | 0.98 | 1.00 | % | 0.01 | 20 | 0 | 0.83 | 0.09 | 0.01 | -0.03 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.35 | 1.30 | 0.83 | 0.75 | % | 0.02 | 14 | 0 | 0.75 | -0.08 | 0.01 | -0.04 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 55.00 | 1.15 | 2.05 | 1.60 | % | 0.03 | 0 | 0 | 0.76 | -0.13 | 0.01 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 60.00 | 1.90 | 3.60 | 2.75 | 2.63 | +0.03 | +1.16% | 0.05 | 11 | 2 | 0.75 | -0.21 | 0.01 | -0.07 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 65.00 | 3.90 | 4.90 | 4.40 | 4.16 | +0.06 | +1.47% | 0.07 | 4 | 20 | 0.74 | -0.29 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 70.00 | 6.10 | 7.50 | 6.80 | 6.32 | +0.03 | +0.48% | 0.10 | 5 | 2 | 0.76 | -0.39 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST |
| 75.00 | 8.60 | 10.00 | 9.30 | 9.10 | % | 0.12 | 5 | 0 | 0.73 | -0.48 | 0.02 | -0.09 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 80.00 | 11.10 | 14.40 | 12.75 | 12.50 | % | 0.16 | 12 | 0 | 0.70 | -0.57 | 0.02 | -0.08 | 8/24/2026 | 8/24/2026 3:59:56 PM EST | |
| 85.00 | 15.00 | 17.50 | 16.25 | % | 0.19 | 0 | 0 | 0.75 | -0.65 | 0.02 | -0.08 | 8/24/2026 3:59:56 PM EST | |||
| 90.00 | 19.00 | 20.80 | 19.90 | % | 0.22 | 0 | 0 | 0.72 | -0.72 | 0.02 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 95.00 | 22.70 | 25.90 | 24.30 | % | 0.26 | 0 | 0 | 0.69 | -0.77 | 0.01 | -0.07 | 8/24/2026 3:59:56 PM EST | |||
| 100.00 | 27.00 | 30.00 | 28.50 | % | 0.28 | 0 | 0 | 0.96 | -0.82 | 0.01 | -0.06 | 8/24/2026 3:59:56 PM EST | |||
| 105.00 | 31.60 | 35.20 | 33.40 | % | 0.32 | 0 | 0 | 1.07 | -0.86 | 0.01 | -0.05 | 8/24/2026 3:59:56 PM EST | |||
| 110.00 | 36.30 | 39.20 | 37.75 | % | 0.34 | 0 | 0 | 1.02 | -0.89 | 0.01 | -0.04 | 8/24/2026 3:59:56 PM EST | |||
| 115.00 | 41.10 | 44.40 | 42.75 | % | 0.37 | 0 | 0 | 1.12 | -0.91 | 0.01 | -0.03 | 8/24/2026 3:59:56 PM EST |