Options Chain for VIASAT INC COM (VSAT) - $85.70 as of 8/11/2026 4:48:54 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 | 48.70 | 52.90 | 50.80 | % | 1.45 | 0 | 0 | 1.34 | 0.97 | 0.00 | -0.02 | 8/11/2026 3:59:58 PM EST | |||
| 40.00 | 44.30 | 48.10 | 46.20 | 46.85 | +0.85 | +1.85% | 1.16 | 3 | 4 | 1.18 | 0.95 | 0.00 | -0.02 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 45.00 | 39.80 | 43.80 | 41.80 | 40.10 | 0.00 | 0.00% | 0.93 | 0 | 7 | 1.10 | 0.93 | 0.00 | -0.03 | 8/3/2026 | 8/11/2026 3:59:58 PM EST |
| 50.00 | 36.10 | 39.80 | 37.95 | 31.30 | 0.00 | 0.00% | 0.76 | 0 | 2 | 0.80 | 0.90 | 0.00 | -0.04 | 7/23/2026 | 8/11/2026 3:59:58 PM EST |
| 55.00 | 33.30 | 35.90 | 34.60 | 41.95 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.88 | 0.87 | 0.00 | -0.05 | 7/1/2026 | 8/11/2026 3:59:58 PM EST |
| 60.00 | 29.80 | 32.60 | 31.20 | 31.70 | +0.30 | +0.96% | 0.52 | 1 | 15 | 0.89 | 0.83 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 65.00 | 26.70 | 29.30 | 28.00 | 28.71 | 0.00 | 0.00% | 0.43 | 0 | 17 | 0.88 | 0.79 | 0.01 | -0.06 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 70.00 | 22.80 | 27.30 | 25.05 | 28.00 | 0.00 | 0.00% | 0.36 | 0 | 202 | 0.88 | 0.75 | 0.01 | -0.06 | 8/6/2026 | 8/11/2026 3:59:58 PM EST |
| 75.00 | 21.40 | 23.80 | 22.60 | 22.20 | 0.00 | 0.00% | 0.30 | 0 | 128 | 0.89 | 0.70 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 80.00 | 19.00 | 21.30 | 20.15 | 20.25 | +0.81 | +4.17% | 0.25 | 12,620 | 12,721 | 0.88 | 0.66 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 85.00 | 17.00 | 19.20 | 18.10 | 18.15 | +0.65 | +3.72% | 0.21 | 9 | 122 | 0.88 | 0.62 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 90.00 | 15.20 | 17.20 | 16.20 | 16.10 | -0.47 | -2.84% | 0.18 | 43 | 91 | 0.88 | 0.57 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 95.00 | 12.60 | 16.00 | 14.30 | 14.97 | +1.17 | +8.48% | 0.15 | 2 | 237 | 0.87 | 0.53 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 100.00 | 12.40 | 13.90 | 13.15 | 13.50 | +0.70 | +5.47% | 0.13 | 5 | 33 | 0.89 | 0.49 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 105.00 | 10.70 | 12.50 | 11.60 | 12.40 | +1.15 | +10.23% | 0.11 | 9 | 75 | 0.88 | 0.46 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 110.00 | 8.60 | 12.00 | 10.30 | 11.09 | +2.29 | +26.03% | 0.09 | 4 | 74 | 0.88 | 0.42 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 115.00 | 7.40 | 11.00 | 9.20 | 9.75 | -2.25 | -18.75% | 0.08 | 12,627 | 12,675 | 0.88 | 0.39 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 120.00 | 7.50 | 10.10 | 8.80 | 9.23 | +0.55 | +6.34% | 0.07 | 4 | 9 | 0.91 | 0.36 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 125.00 | 5.40 | 9.10 | 7.25 | 8.31 | +0.81 | +10.80% | 0.06 | 2 | 47 | 0.87 | 0.34 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 130.00 | 6.00 | 7.70 | 6.85 | 7.40 | +0.09 | +1.24% | 0.05 | 1 | 107 | 0.89 | 0.31 | 0.01 | -0.07 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 135.00 | 6.00 | 7.10 | 6.55 | 6.50 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.92 | 0.29 | 0.01 | -0.06 | 8/5/2026 | 8/11/2026 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 | 0.40 | 1.05 | 0.73 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 34 | 0.95 | -0.03 | 0.00 | -0.02 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 40.00 | 0.70 | 1.75 | 1.23 | 2.30 | 0.00 | 0.00% | 0.03 | 0 | 52 | 0.93 | -0.05 | 0.00 | -0.02 | 8/3/2026 | 8/11/2026 3:59:58 PM EST |
| 45.00 | 1.30 | 2.25 | 1.78 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 28 | 0.91 | -0.07 | 0.00 | -0.03 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 50.00 | 1.55 | 3.40 | 2.48 | 2.97 | 0.00 | 0.00% | 0.05 | 0 | 78 | 0.87 | -0.10 | 0.00 | -0.04 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 55.00 | 3.80 | 4.40 | 4.10 | 4.20 | -1.25 | -22.94% | 0.07 | 2 | 23 | 0.91 | -0.13 | 0.00 | -0.05 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 60.00 | 5.20 | 6.10 | 5.65 | 5.65 | -0.35 | -5.84% | 0.09 | 2 | 92 | 0.91 | -0.17 | 0.01 | -0.05 | 8/11/2026 | 8/11/2026 3:59:58 PM EST |
| 65.00 | 6.30 | 8.00 | 7.15 | 8.76 | 0.00 | 0.00% | 0.11 | 0 | 79 | 0.89 | -0.21 | 0.01 | -0.06 | 8/4/2026 | 8/11/2026 3:59:58 PM EST |
| 70.00 | 7.00 | 10.30 | 8.65 | 10.60 | 0.00 | 0.00% | 0.12 | 0 | 171 | 0.85 | -0.25 | 0.01 | -0.06 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 75.00 | 10.70 | 12.90 | 11.80 | 13.58 | 0.00 | 0.00% | 0.16 | 0 | 92 | 0.90 | -0.30 | 0.01 | -0.07 | 8/7/2026 | 8/11/2026 3:59:58 PM EST |
| 80.00 | 13.20 | 15.60 | 14.40 | 16.80 | 0.00 | 0.00% | 0.18 | 0 | 204 | 0.90 | -0.34 | 0.01 | -0.07 | 8/4/2026 | 8/11/2026 3:59:58 PM EST |
| 85.00 | 15.00 | 18.50 | 16.75 | 19.90 | 0.00 | 0.00% | 0.20 | 0 | 71 | 0.88 | -0.38 | 0.01 | -0.07 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 90.00 | 18.00 | 21.00 | 19.50 | 23.00 | 0.00 | 0.00% | 0.22 | 0 | 38 | 0.86 | -0.43 | 0.01 | -0.07 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 95.00 | 21.20 | 24.90 | 23.05 | 26.40 | 0.00 | 0.00% | 0.24 | 0 | 59 | 0.88 | -0.47 | 0.01 | -0.07 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 100.00 | 24.70 | 28.40 | 26.55 | 30.10 | 0.00 | 0.00% | 0.27 | 0 | 9 | 0.88 | -0.51 | 0.01 | -0.07 | 8/5/2026 | 8/11/2026 3:59:58 PM EST |
| 105.00 | 28.40 | 32.10 | 30.25 | % | 0.29 | 0 | 0 | 0.89 | -0.54 | 0.01 | -0.07 | 8/11/2026 3:59:58 PM EST | |||
| 110.00 | 33.10 | 35.80 | 34.45 | 34.67 | 0.00 | 0.00% | 0.31 | 0 | 5 | 0.91 | -0.58 | 0.01 | -0.07 | 6/30/2026 | 8/11/2026 3:59:58 PM EST |
| 115.00 | 35.80 | 40.30 | 38.05 | % | 0.33 | 0 | 0 | 0.89 | -0.61 | 0.01 | -0.07 | 8/11/2026 3:59:58 PM EST | |||
| 120.00 | 39.80 | 43.80 | 41.80 | % | 0.35 | 0 | 0 | 0.88 | -0.64 | 0.01 | -0.07 | 8/11/2026 3:59:58 PM EST | |||
| 125.00 | 45.00 | 47.90 | 46.45 | 46.70 | 0.00 | 0.00% | 0.37 | 0 | 14 | 0.91 | -0.66 | 0.01 | -0.07 | 8/10/2026 | 8/11/2026 3:59:58 PM EST |
| 130.00 | 49.00 | 52.00 | 50.50 | % | 0.39 | 0 | 0 | 0.90 | -0.69 | 0.01 | -0.07 | 8/11/2026 3:59:58 PM EST | |||
| 135.00 | 53.30 | 56.40 | 54.85 | % | 0.41 | 0 | 0 | 0.90 | -0.71 | 0.01 | -0.06 | 8/11/2026 3:59:58 PM EST |