Options Chain for VIASAT INC COM (VSAT) - $60.60 as of 10/26/2026 9:40:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 25.60 | 29.70 | 27.65 | % | 0.69 | 0 | 0 | 1.94 | 0.98 | 0.00 | -0.02 | 10/26/2026 1:59:00 PM EST | |||
| 45.00 | 21.50 | 24.20 | 22.85 | 21.60 | +4.40 | +25.59% | 0.51 | 2 | 2 | 1.42 | 0.96 | 0.01 | -0.04 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 50.00 | 17.10 | 19.50 | 18.30 | 10.80 | 0.00 | 0.00% | 0.37 | 0 | 52 | 1.22 | 0.91 | 0.01 | -0.06 | 10/22/2026 | 10/26/2026 1:59:00 PM EST |
| 55.00 | 13.00 | 15.30 | 14.15 | 12.30 | +2.15 | +21.19% | 0.26 | 3 | 35 | 0.77 | 0.83 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 60.00 | 10.30 | 11.20 | 10.75 | 10.32 | +3.32 | +47.43% | 0.18 | 8 | 226 | 0.91 | 0.73 | 0.02 | -0.12 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 65.00 | 7.90 | 8.30 | 8.10 | 8.00 | +3.18 | +65.98% | 0.12 | 621 | 1,095 | 0.93 | 0.62 | 0.02 | -0.13 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 70.00 | 5.70 | 6.00 | 5.85 | 6.00 | +2.67 | +80.18% | 0.08 | 1,020 | 484 | 0.97 | 0.50 | 0.02 | -0.14 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 75.00 | 4.10 | 4.50 | 4.30 | 4.25 | +2.25 | +112.50% | 0.06 | 126 | 518 | 0.98 | 0.40 | 0.02 | -0.13 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 80.00 | 2.80 | 3.10 | 2.95 | 3.10 | +1.50 | +93.75% | 0.04 | 118 | 138 | 0.98 | 0.31 | 0.02 | -0.12 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 85.00 | 1.95 | 2.20 | 2.08 | 2.20 | +1.05 | +91.31% | 0.02 | 245 | 249 | 0.99 | 0.23 | 0.02 | -0.11 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 90.00 | 1.35 | 1.65 | 1.50 | 1.49 | +0.88 | +144.27% | 0.02 | 5,505 | 263 | 1.01 | 0.18 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 95.00 | 1.05 | 1.15 | 1.10 | 1.10 | +0.85 | +340.00% | 0.01 | 20 | 71 | 1.02 | 0.13 | 0.01 | -0.08 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 100.00 | 0.70 | 1.00 | 0.85 | 0.76 | +0.26 | +52.00% | 0.01 | 4 | 46 | 1.04 | 0.10 | 0.01 | -0.06 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 105.00 | 0.50 | 0.65 | 0.58 | 0.59 | +0.29 | +96.67% | 0.01 | 26 | 3,307 | 1.07 | 0.07 | 0.01 | -0.05 | 10/26/2026 | 10/26/2026 1:59:00 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 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 318 | 1.19 | -0.02 | 0.00 | -0.02 | 10/23/2026 | 10/26/2026 1:59:00 PM EST |
| 45.00 | 0.15 | 0.50 | 0.33 | 0.35 | -0.40 | -53.34% | 0.01 | 74 | 248 | 0.96 | -0.04 | 0.01 | -0.04 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 50.00 | 0.65 | 1.15 | 0.90 | 0.89 | -0.71 | -44.38% | 0.02 | 50 | 101 | 1.00 | -0.09 | 0.01 | -0.06 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 55.00 | 1.60 | 2.00 | 1.80 | 1.70 | -1.47 | -46.38% | 0.03 | 95 | 652 | 0.96 | -0.17 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 60.00 | 3.20 | 3.60 | 3.40 | 3.30 | -1.99 | -37.62% | 0.06 | 564 | 1,276 | 0.95 | -0.27 | 0.02 | -0.12 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 65.00 | 4.90 | 5.70 | 5.30 | 5.40 | -3.62 | -40.14% | 0.08 | 167 | 458 | 0.97 | -0.38 | 0.02 | -0.13 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 70.00 | 7.60 | 8.50 | 8.05 | 8.00 | -3.54 | -30.68% | 0.12 | 98 | 92 | 0.96 | -0.50 | 0.02 | -0.14 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 75.00 | 10.80 | 11.90 | 11.35 | 11.19 | -6.01 | -34.95% | 0.15 | 1 | 36 | 0.96 | -0.60 | 0.02 | -0.13 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 80.00 | 14.50 | 15.60 | 15.05 | 14.85 | +1.50 | +11.24% | 0.19 | 1 | 21 | 0.95 | -0.69 | 0.02 | -0.12 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 85.00 | 18.10 | 19.80 | 18.95 | 20.75 | +1.05 | +5.33% | 0.22 | 12 | 8 | 0.92 | -0.77 | 0.02 | -0.11 | 10/26/2026 | 10/26/2026 1:59:00 PM EST |
| 90.00 | 22.70 | 25.20 | 23.95 | 25.25 | % | 0.27 | 12 | 0 | 1.06 | -0.82 | 0.01 | -0.09 | 10/26/2026 | 10/26/2026 1:59:00 PM EST | |
| 95.00 | 26.60 | 29.60 | 28.10 | % | 0.30 | 0 | 0 | 1.34 | -0.87 | 0.01 | -0.08 | 10/26/2026 1:59:00 PM EST | |||
| 100.00 | 31.90 | 34.00 | 32.95 | % | 0.33 | 0 | 0 | 1.33 | -0.90 | 0.01 | -0.06 | 10/26/2026 1:59:00 PM EST | |||
| 105.00 | 36.80 | 39.30 | 38.05 | % | 0.36 | 0 | 0 | 1.50 | -0.93 | 0.01 | -0.05 | 10/26/2026 1:59:00 PM EST |