Options Chain for VIASAT INC COM (VSAT) - $69.09 as of 9/30/2026 3:22:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 29.20 | 33.20 | 31.20 | % | 0.78 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.01 | 9/30/2026 1:58:55 PM EST | |||
| 45.00 | 24.80 | 27.40 | 26.10 | % | 0.58 | 0 | 0 | 1.01 | 0.96 | 0.00 | -0.02 | 9/30/2026 1:58:55 PM EST | |||
| 50.00 | 21.10 | 22.90 | 22.00 | 23.15 | 0.00 | 0.00% | 0.44 | 0 | 50 | 0.93 | 0.92 | 0.01 | -0.04 | 9/28/2026 | 9/30/2026 1:58:55 PM EST |
| 55.00 | 17.30 | 18.60 | 17.95 | % | 0.33 | 0 | 0 | 0.67 | 0.85 | 0.01 | -0.05 | 9/30/2026 1:58:55 PM EST | |||
| 60.00 | 13.80 | 14.80 | 14.30 | 18.59 | 0.00 | 0.00% | 0.24 | 0 | 2 | 0.77 | 0.77 | 0.01 | -0.06 | 9/25/2026 | 9/30/2026 1:58:55 PM EST |
| 65.00 | 10.60 | 11.80 | 11.20 | 10.70 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.77 | 0.68 | 0.02 | -0.07 | 9/29/2026 | 9/30/2026 1:58:55 PM EST |
| 70.00 | 8.10 | 9.30 | 8.70 | 8.70 | +1.30 | +17.57% | 0.12 | 1 | 9 | 0.78 | 0.58 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 75.00 | 6.30 | 6.90 | 6.60 | 6.73 | +0.78 | +13.11% | 0.09 | 51 | 66 | 0.78 | 0.48 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 80.00 | 4.70 | 5.40 | 5.05 | 4.66 | -0.49 | -9.52% | 0.06 | 1 | 72 | 0.79 | 0.40 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 85.00 | 3.50 | 4.20 | 3.85 | 3.82 | +0.22 | +6.12% | 0.05 | 51 | 9 | 0.80 | 0.32 | 0.02 | -0.07 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 90.00 | 2.65 | 3.10 | 2.88 | 3.10 | +0.64 | +26.02% | 0.03 | 24 | 70 | 0.80 | 0.26 | 0.02 | -0.07 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 95.00 | 1.90 | 2.45 | 2.18 | 2.15 | +0.15 | +7.50% | 0.02 | 3 | 35 | 0.81 | 0.20 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 100.00 | 1.10 | 2.00 | 1.55 | 1.55 | -2.44 | -61.16% | 0.02 | 1 | 10 | 0.80 | 0.16 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 105.00 | 1.05 | 1.55 | 1.30 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | 0.12 | 0.01 | -0.04 | 9/23/2026 | 9/30/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.10 | 0.15 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.77 | -0.02 | 0.00 | -0.01 | 9/29/2026 | 9/30/2026 1:58:55 PM EST |
| 45.00 | 0.15 | 0.40 | 0.28 | 0.41 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.67 | -0.04 | 0.00 | -0.02 | 9/29/2026 | 9/30/2026 1:58:55 PM EST |
| 50.00 | 0.60 | 0.90 | 0.75 | 0.89 | -0.06 | -6.32% | 0.01 | 3 | 11 | 0.73 | -0.08 | 0.01 | -0.04 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 55.00 | 1.50 | 2.10 | 1.80 | 1.69 | -0.43 | -20.29% | 0.03 | 1 | 34 | 0.77 | -0.15 | 0.01 | -0.05 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 60.00 | 2.75 | 3.30 | 3.03 | 3.00 | -0.71 | -19.14% | 0.05 | 5 | 66 | 0.76 | -0.23 | 0.01 | -0.06 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 65.00 | 4.50 | 5.40 | 4.95 | 5.00 | -0.63 | -11.19% | 0.08 | 3 | 76 | 0.76 | -0.32 | 0.02 | -0.07 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 70.00 | 7.10 | 7.90 | 7.50 | 7.43 | -0.47 | -5.95% | 0.11 | 5 | 9 | 0.77 | -0.42 | 0.02 | -0.08 | 9/30/2026 | 9/30/2026 1:58:55 PM EST |
| 75.00 | 9.90 | 11.20 | 10.55 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.78 | -0.52 | 0.02 | -0.08 | 9/25/2026 | 9/30/2026 1:58:55 PM EST |
| 80.00 | 13.10 | 14.70 | 13.90 | 13.35 | 0.00 | 0.00% | 0.17 | 0 | 21 | 0.78 | -0.60 | 0.02 | -0.08 | 9/29/2026 | 9/30/2026 1:58:55 PM EST |
| 85.00 | 17.00 | 18.40 | 17.70 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 8 | 0.79 | -0.68 | 0.02 | -0.07 | 9/24/2026 | 9/30/2026 1:58:55 PM EST |
| 90.00 | 21.10 | 22.30 | 21.70 | % | 0.24 | 0 | 0 | 0.80 | -0.74 | 0.02 | -0.07 | 9/30/2026 1:58:55 PM EST | |||
| 95.00 | 25.10 | 27.10 | 26.10 | % | 0.27 | 0 | 0 | 0.79 | -0.80 | 0.01 | -0.06 | 9/30/2026 1:58:55 PM EST | |||
| 100.00 | 29.50 | 32.10 | 30.80 | % | 0.31 | 0 | 0 | 0.81 | -0.84 | 0.01 | -0.05 | 9/30/2026 1:58:55 PM EST | |||
| 105.00 | 34.10 | 36.70 | 35.40 | % | 0.34 | 0 | 0 | 0.77 | -0.88 | 0.01 | -0.04 | 9/30/2026 1:58:55 PM EST |