Options Chain for VIASAT INC COM (VSAT) - $60.60 as of 10/26/2026 4:54:42 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 29.80 | 33.80 | 31.80 | % | 0.91 | 0 | 0 | 1.66 | 0.99 | 0.00 | -0.01 | 10/26/2026 3:59:58 PM EST | |||
| 40.00 | 25.10 | 28.60 | 26.85 | 35.19 | 0.00 | 0.00% | 0.67 | 0 | 8 | 1.32 | 0.96 | 0.00 | -0.02 | 9/14/2026 | 10/26/2026 3:59:58 PM EST |
| 45.00 | 21.80 | 24.80 | 23.30 | 15.80 | 0.00 | 0.00% | 0.52 | 0 | 9 | 0.89 | 0.92 | 0.01 | -0.04 | 10/22/2026 | 10/26/2026 3:59:58 PM EST |
| 50.00 | 17.00 | 20.00 | 18.50 | 31.30 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.76 | 0.86 | 0.01 | -0.05 | 7/23/2026 | 10/26/2026 3:59:58 PM EST |
| 55.00 | 13.30 | 16.30 | 14.80 | 12.45 | 0.00 | 0.00% | 0.27 | 0 | 5 | 0.79 | 0.78 | 0.01 | -0.07 | 10/14/2026 | 10/26/2026 3:59:58 PM EST |
| 60.00 | 10.30 | 13.00 | 11.65 | 12.60 | +4.30 | +51.81% | 0.19 | 7 | 25 | 0.80 | 0.70 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 65.00 | 7.90 | 10.30 | 9.10 | 5.65 | 0.00 | 0.00% | 0.14 | 0 | 188 | 0.80 | 0.60 | 0.02 | -0.08 | 10/23/2026 | 10/26/2026 3:59:58 PM EST |
| 70.00 | 6.60 | 8.30 | 7.45 | 7.24 | +2.24 | +44.80% | 0.11 | 254 | 936 | 0.85 | 0.51 | 0.02 | -0.09 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 75.00 | 5.10 | 6.60 | 5.85 | 6.40 | +2.59 | +67.98% | 0.08 | 4 | 208 | 0.86 | 0.43 | 0.02 | -0.09 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 80.00 | 4.20 | 4.70 | 4.45 | 4.39 | +2.17 | +97.75% | 0.06 | 104 | 6,511 | 0.86 | 0.36 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 85.00 | 2.20 | 4.60 | 3.40 | 3.75 | +2.08 | +124.56% | 0.04 | 32 | 504 | 0.85 | 0.29 | 0.02 | -0.07 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 90.00 | 2.50 | 2.90 | 2.70 | 2.70 | +1.05 | +63.64% | 0.03 | 3,475 | 7,082 | 0.87 | 0.24 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 95.00 | 1.35 | 2.90 | 2.13 | 2.20 | +1.10 | +100.00% | 0.02 | 29 | 406 | 0.88 | 0.19 | 0.01 | -0.06 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 100.00 | 1.15 | 2.15 | 1.65 | 1.07 | 0.00 | 0.00% | 0.02 | 0 | 280 | 0.89 | 0.15 | 0.01 | -0.05 | 10/21/2026 | 10/26/2026 3:59:58 PM EST |
| 105.00 | 0.70 | 1.85 | 1.28 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 54 | 0.88 | 0.12 | 0.01 | -0.04 | 10/23/2026 | 10/26/2026 3:59:58 PM EST |
| 110.00 | 0.90 | 1.75 | 1.33 | 1.05 | +0.45 | +75.00% | 0.01 | 22 | 5,968 | 0.96 | 0.10 | 0.01 | -0.04 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 115.00 | 0.55 | 1.35 | 0.95 | 0.95 | -0.11 | -10.38% | 0.01 | 54 | 6,648 | 0.94 | 0.08 | 0.01 | -0.03 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 120.00 | 0.05 | 1.25 | 0.65 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 904 | 0.84 | 0.06 | 0.01 | -0.03 | 10/12/2026 | 10/26/2026 3:59:58 PM EST |
| 125.00 | 0.05 | 1.55 | 0.80 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 45 | 0.92 | 0.05 | 0.00 | -0.02 | 9/22/2026 | 10/26/2026 3:59:58 PM EST |
| 130.00 | 0.05 | 1.35 | 0.70 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 121 | 0.94 | 0.04 | 0.00 | -0.02 | 10/20/2026 | 10/26/2026 3:59:58 PM EST |
| 135.00 | 0.00 | 1.40 | 0.70 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.26 | 0.03 | 0.00 | -0.01 | 10/5/2026 | 10/26/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.40 | 0.70 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 30 | 1.41 | -0.01 | 0.00 | -0.01 | 8/28/2026 | 10/26/2026 3:59:58 PM EST |
| 40.00 | 0.05 | 1.40 | 0.73 | 1.09 | 0.00 | 0.00% | 0.02 | 0 | 253 | 0.89 | -0.04 | 0.00 | -0.02 | 10/22/2026 | 10/26/2026 3:59:58 PM EST |
| 45.00 | 0.45 | 1.70 | 1.08 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.87 | -0.08 | 0.01 | -0.04 | 10/20/2026 | 10/26/2026 3:59:58 PM EST |
| 50.00 | 1.45 | 2.35 | 1.90 | 1.87 | -0.83 | -30.75% | 0.04 | 14 | 188 | 0.86 | -0.14 | 0.01 | -0.05 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 55.00 | 2.30 | 4.00 | 3.15 | 3.12 | -1.26 | -28.77% | 0.06 | 36 | 143 | 0.84 | -0.22 | 0.01 | -0.07 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 60.00 | 4.00 | 5.70 | 4.85 | 4.70 | -1.95 | -29.33% | 0.08 | 21 | 130 | 0.82 | -0.30 | 0.02 | -0.08 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 65.00 | 6.30 | 8.30 | 7.30 | 10.30 | 0.00 | 0.00% | 0.11 | 0 | 200 | 0.84 | -0.40 | 0.02 | -0.08 | 10/23/2026 | 10/26/2026 3:59:58 PM EST |
| 70.00 | 9.60 | 11.40 | 10.50 | 10.76 | -3.52 | -24.65% | 0.15 | 5 | 164 | 0.87 | -0.49 | 0.02 | -0.09 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 75.00 | 12.40 | 14.80 | 13.60 | 14.20 | -1.44 | -9.21% | 0.18 | 1 | 165 | 0.86 | -0.57 | 0.02 | -0.09 | 10/26/2026 | 10/26/2026 3:59:58 PM EST |
| 80.00 | 16.20 | 18.70 | 17.45 | 22.75 | 0.00 | 0.00% | 0.22 | 0 | 212 | 0.88 | -0.64 | 0.02 | -0.08 | 10/20/2026 | 10/26/2026 3:59:58 PM EST |
| 85.00 | 19.80 | 23.30 | 21.55 | 18.00 | 0.00 | 0.00% | 0.25 | 0 | 155 | 0.90 | -0.71 | 0.02 | -0.07 | 8/18/2026 | 10/26/2026 3:59:58 PM EST |
| 90.00 | 23.90 | 27.60 | 25.75 | 27.20 | 0.00 | 0.00% | 0.29 | 0 | 40 | 0.87 | -0.76 | 0.01 | -0.07 | 8/31/2026 | 10/26/2026 3:59:58 PM EST |
| 95.00 | 28.70 | 32.10 | 30.40 | 26.70 | 0.00 | 0.00% | 0.32 | 0 | 69 | 0.94 | -0.81 | 0.01 | -0.06 | 10/2/2026 | 10/26/2026 3:59:58 PM EST |
| 100.00 | 32.90 | 36.60 | 34.75 | 30.54 | 0.00 | 0.00% | 0.35 | 0 | 10 | 1.20 | -0.85 | 0.01 | -0.05 | 10/5/2026 | 10/26/2026 3:59:58 PM EST |
| 105.00 | 37.50 | 40.90 | 39.20 | % | 0.37 | 0 | 0 | 1.19 | -0.88 | 0.01 | -0.04 | 10/26/2026 3:59:58 PM EST | |||
| 110.00 | 42.40 | 45.80 | 44.10 | 43.40 | 0.00 | 0.00% | 0.40 | 0 | 2 | 1.25 | -0.90 | 0.01 | -0.04 | 10/8/2026 | 10/26/2026 3:59:58 PM EST |
| 115.00 | 47.10 | 50.80 | 48.95 | % | 0.43 | 0 | 0 | 1.32 | -0.92 | 0.01 | -0.03 | 10/26/2026 3:59:58 PM EST | |||
| 120.00 | 52.00 | 54.90 | 53.45 | % | 0.45 | 0 | 0 | 1.24 | -0.94 | 0.01 | -0.03 | 10/26/2026 3:59:58 PM EST | |||
| 125.00 | 57.10 | 60.80 | 58.95 | 46.70 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.45 | -0.95 | 0.00 | -0.02 | 8/10/2026 | 10/26/2026 3:59:58 PM EST |
| 130.00 | 61.80 | 65.70 | 63.75 | % | 0.49 | 0 | 0 | 1.49 | -0.96 | 0.00 | -0.02 | 10/26/2026 3:59:58 PM EST | |||
| 135.00 | 66.70 | 70.70 | 68.70 | % | 0.51 | 0 | 0 | 1.46 | -0.97 | 0.00 | -0.01 | 10/26/2026 3:59:58 PM EST |