Options Chain for VIASAT INC COM (VSAT) - $67.41 as of 10/8/2026 8:35:31 PM 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 | 15.50 | 18.40 | 16.95 | 23.65 | 0.00 | 0.00% | 0.34 | 0 | 22 | 1.82 | 1.00 | 0.00 | 0.00 | 9/17/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 10.50 | 13.40 | 11.95 | 16.00 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.38 | 0.97 | 0.01 | -0.02 | 9/30/2026 | 10/8/2026 3:59:53 PM EST |
| 60.00 | 6.30 | 8.40 | 7.35 | 11.60 | 0.00 | 0.00% | 0.12 | 0 | 24 | 0.98 | 0.86 | 0.03 | -0.10 | 9/30/2026 | 10/8/2026 3:59:53 PM EST |
| 65.00 | 3.40 | 4.30 | 3.85 | 3.60 | -1.80 | -33.34% | 0.06 | 11 | 52 | 0.69 | 0.64 | 0.05 | -0.16 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 70.00 | 1.00 | 1.95 | 1.48 | 1.70 | -1.54 | -47.54% | 0.02 | 283 | 165 | 0.66 | 0.36 | 0.05 | -0.16 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 75.00 | 0.40 | 0.80 | 0.60 | 0.60 | -0.90 | -60.00% | 0.01 | 35 | 308 | 0.76 | 0.16 | 0.03 | -0.11 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 80.00 | 0.15 | 0.25 | 0.20 | 0.25 | -0.39 | -60.94% | 0.00 | 53 | 957 | 0.81 | 0.06 | 0.02 | -0.05 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 85.00 | 0.00 | 0.45 | 0.23 | 0.23 | -0.08 | -25.81% | 0.00 | 8 | 190 | 1.14 | 0.02 | 0.01 | -0.02 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.22 | -81.49% | 0.00 | 20 | 211 | 1.26 | 0.00 | 0.00 | -0.01 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 95.00 | 0.00 | 0.50 | 0.25 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.55 | 0.00 | 0.00 | 0.00 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 11 | 321 | 1.27 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.04 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/8/2026 3:59:53 PM EST |
| 110.00 | 0.00 | 0.95 | 0.48 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.19 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:53 PM EST |
| 115.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.33 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/8/2026 3:59:53 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 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 112 | 1.05 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 84 | 1.13 | -0.03 | 0.01 | -0.02 | 10/6/2026 | 10/8/2026 3:59:53 PM EST |
| 60.00 | 0.10 | 0.75 | 0.43 | 0.42 | +0.25 | +147.06% | 0.01 | 13 | 1,700 | 0.65 | -0.14 | 0.03 | -0.10 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 65.00 | 0.95 | 2.55 | 1.75 | 1.80 | +0.75 | +71.43% | 0.03 | 48 | 1,040 | 0.68 | -0.36 | 0.05 | -0.16 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 70.00 | 4.00 | 4.50 | 4.25 | 4.30 | +1.80 | +72.00% | 0.06 | 9 | 1,079 | 0.62 | -0.64 | 0.05 | -0.16 | 10/8/2026 | 10/8/2026 3:59:53 PM EST |
| 75.00 | 7.70 | 10.10 | 8.90 | 5.00 | 0.00 | 0.00% | 0.12 | 0 | 347 | 1.23 | -0.84 | 0.03 | -0.11 | 10/7/2026 | 10/8/2026 3:59:53 PM EST |
| 80.00 | 12.10 | 14.30 | 13.20 | 8.95 | 0.00 | 0.00% | 0.16 | 0 | 27 | 1.32 | -0.94 | 0.02 | -0.05 | 9/28/2026 | 10/8/2026 3:59:53 PM EST |
| 85.00 | 16.50 | 19.20 | 17.85 | 11.85 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.58 | -0.98 | 0.01 | -0.02 | 9/18/2026 | 10/8/2026 3:59:53 PM EST |
| 90.00 | 21.70 | 24.60 | 23.15 | % | 0.26 | 0 | 0 | 2.00 | -1.00 | 0.00 | -0.01 | 10/8/2026 3:59:53 PM EST | |||
| 95.00 | 26.70 | 29.60 | 28.15 | % | 0.30 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 100.00 | 31.80 | 34.10 | 32.95 | % | 0.33 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 105.00 | 36.80 | 39.10 | 37.95 | % | 0.36 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 110.00 | 41.10 | 44.10 | 42.60 | % | 0.39 | 0 | 0 | 2.82 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST | |||
| 115.00 | 46.00 | 49.10 | 47.55 | % | 0.41 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 10/8/2026 3:59:53 PM EST |