Options Chain for VIASAT INC COM (VSAT) - $70.30 as of 10/28/2026 12:17:16 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 | 34.50 | 38.50 | 36.50 | % | 1.04 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.01 | 10/28/2026 10:58:59 AM EST | |||
| 40.00 | 30.10 | 33.20 | 31.65 | 35.19 | 0.00 | 0.00% | 0.79 | 0 | 8 | 1.53 | 0.96 | 0.00 | -0.02 | 9/14/2026 | 10/28/2026 10:58:59 AM EST |
| 45.00 | 25.90 | 28.10 | 27.00 | 15.80 | 0.00 | 0.00% | 0.60 | 0 | 9 | 1.05 | 0.93 | 0.01 | -0.03 | 10/22/2026 | 10/28/2026 10:58:59 AM EST |
| 50.00 | 21.70 | 23.70 | 22.70 | 31.30 | 0.00 | 0.00% | 0.45 | 0 | 2 | 0.97 | 0.88 | 0.01 | -0.05 | 7/23/2026 | 10/28/2026 10:58:59 AM EST |
| 55.00 | 17.90 | 20.20 | 19.05 | 12.45 | 0.00 | 0.00% | 0.35 | 0 | 5 | 0.99 | 0.81 | 0.01 | -0.07 | 10/14/2026 | 10/28/2026 10:58:59 AM EST |
| 60.00 | 15.50 | 16.70 | 16.10 | 15.21 | -0.79 | -4.94% | 0.27 | 2 | 31 | 0.94 | 0.74 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 65.00 | 12.60 | 13.50 | 13.05 | 13.03 | +1.38 | +11.85% | 0.20 | 42 | 185 | 0.94 | 0.66 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 70.00 | 10.20 | 10.90 | 10.55 | 10.60 | +1.55 | +17.13% | 0.15 | 114 | 876 | 0.96 | 0.59 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 75.00 | 8.10 | 9.00 | 8.55 | 8.50 | +1.40 | +19.72% | 0.11 | 187 | 212 | 0.95 | 0.51 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 80.00 | 7.00 | 7.10 | 7.05 | 7.10 | +1.60 | +29.10% | 0.09 | 9,338 | 6,495 | 0.95 | 0.44 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 85.00 | 5.40 | 6.00 | 5.70 | 5.75 | +1.25 | +27.78% | 0.07 | 110 | 503 | 0.97 | 0.38 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 90.00 | 4.20 | 4.90 | 4.55 | 4.60 | +1.03 | +28.86% | 0.05 | 203 | 9,606 | 0.97 | 0.32 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 95.00 | 3.50 | 4.20 | 3.85 | 3.80 | +0.64 | +20.26% | 0.04 | 5 | 429 | 0.99 | 0.28 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 100.00 | 2.60 | 3.50 | 3.05 | 2.85 | +1.78 | +166.36% | 0.03 | 28 | 280 | 0.98 | 0.24 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 105.00 | 2.25 | 2.85 | 2.55 | 2.60 | +2.00 | +333.34% | 0.02 | 97 | 54 | 1.01 | 0.20 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 110.00 | 1.80 | 2.30 | 2.05 | 2.15 | +0.50 | +30.31% | 0.02 | 45 | 5,980 | 1.01 | 0.18 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 115.00 | 0.95 | 2.00 | 1.48 | 0.95 | 0.00 | 0.00% | 0.01 | 0 | 6,688 | 0.97 | 0.16 | 0.01 | -0.07 | 10/26/2026 | 10/28/2026 10:58:59 AM EST |
| 120.00 | 1.20 | 1.80 | 1.50 | 1.36 | +0.16 | +13.34% | 0.01 | 21 | 906 | 1.05 | 0.13 | 0.01 | -0.06 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 125.00 | 1.00 | 1.35 | 1.18 | 1.25 | -1.00 | -44.45% | 0.01 | 4 | 45 | 1.08 | 0.11 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 130.00 | 0.90 | 1.30 | 1.10 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.04 | 0.10 | 0.01 | -0.05 | 10/20/2026 | 10/28/2026 10:58:59 AM EST |
| 135.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.35 | +63.64% | 0.01 | 104 | 86 | 1.06 | 0.09 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 10:58:59 AM 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 | 0.25 | 0.13 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.19 | -0.02 | 0.00 | -0.01 | 8/28/2026 | 10/28/2026 10:58:59 AM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 1.09 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.96 | -0.04 | 0.00 | -0.02 | 10/22/2026 | 10/28/2026 10:58:59 AM EST |
| 45.00 | 0.60 | 1.10 | 0.85 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.89 | -0.07 | 0.01 | -0.03 | 10/27/2026 | 10/28/2026 10:58:59 AM EST |
| 50.00 | 1.35 | 2.00 | 1.68 | 1.50 | +0.16 | +11.94% | 0.03 | 5 | 187 | 0.92 | -0.12 | 0.01 | -0.05 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 55.00 | 2.50 | 3.40 | 2.95 | 2.94 | +0.34 | +13.08% | 0.05 | 3 | 136 | 0.93 | -0.19 | 0.01 | -0.07 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 60.00 | 3.90 | 5.00 | 4.45 | 4.50 | +0.70 | +18.43% | 0.07 | 23 | 145 | 0.92 | -0.26 | 0.01 | -0.08 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 65.00 | 6.10 | 6.90 | 6.50 | 6.55 | +0.70 | +11.97% | 0.10 | 23 | 200 | 0.94 | -0.34 | 0.01 | -0.09 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 70.00 | 8.60 | 9.50 | 9.05 | 9.17 | +0.54 | +6.26% | 0.13 | 52 | 186 | 0.92 | -0.41 | 0.02 | -0.10 | 10/28/2026 | 10/28/2026 10:58:59 AM EST |
| 75.00 | 11.30 | 12.80 | 12.05 | 11.50 | 0.00 | 0.00% | 0.16 | 0 | 199 | 0.92 | -0.49 | 0.02 | -0.10 | 10/27/2026 | 10/28/2026 10:58:59 AM EST |
| 80.00 | 14.80 | 16.00 | 15.40 | 15.58 | 0.00 | 0.00% | 0.19 | 0 | 212 | 0.94 | -0.56 | 0.02 | -0.10 | 10/27/2026 | 10/28/2026 10:58:59 AM EST |
| 85.00 | 18.50 | 20.00 | 19.25 | 18.00 | 0.00 | 0.00% | 0.23 | 0 | 155 | 0.98 | -0.62 | 0.02 | -0.10 | 8/18/2026 | 10/28/2026 10:58:59 AM EST |
| 90.00 | 22.20 | 24.30 | 23.25 | 27.20 | 0.00 | 0.00% | 0.26 | 0 | 40 | 0.96 | -0.68 | 0.01 | -0.09 | 8/31/2026 | 10/28/2026 10:58:59 AM EST |
| 95.00 | 26.40 | 28.60 | 27.50 | 26.70 | 0.00 | 0.00% | 0.29 | 0 | 69 | 0.96 | -0.72 | 0.01 | -0.09 | 10/2/2026 | 10/28/2026 10:58:59 AM EST |
| 100.00 | 30.80 | 32.50 | 31.65 | 30.54 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.96 | -0.76 | 0.01 | -0.08 | 10/5/2026 | 10/28/2026 10:58:59 AM EST |
| 105.00 | 35.20 | 37.30 | 36.25 | % | 0.35 | 0 | 0 | 0.93 | -0.80 | 0.01 | -0.08 | 10/28/2026 10:58:59 AM EST | |||
| 110.00 | 39.80 | 42.10 | 40.95 | 43.40 | 0.00 | 0.00% | 0.37 | 0 | 2 | 1.21 | -0.82 | 0.01 | -0.07 | 10/8/2026 | 10/28/2026 10:58:59 AM EST |
| 115.00 | 44.40 | 46.90 | 45.65 | % | 0.40 | 0 | 0 | 0.91 | -0.84 | 0.01 | -0.07 | 10/28/2026 10:58:59 AM EST | |||
| 120.00 | 48.90 | 52.00 | 50.45 | % | 0.42 | 0 | 0 | 1.31 | -0.87 | 0.01 | -0.06 | 10/28/2026 10:58:59 AM EST | |||
| 125.00 | 53.90 | 56.00 | 54.95 | 46.70 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.31 | -0.89 | 0.01 | -0.05 | 8/10/2026 | 10/28/2026 10:58:59 AM EST |
| 130.00 | 58.60 | 61.40 | 60.00 | % | 0.46 | 0 | 0 | 1.39 | -0.90 | 0.01 | -0.05 | 10/28/2026 10:58:59 AM EST | |||
| 135.00 | 63.60 | 65.90 | 64.75 | % | 0.48 | 0 | 0 | 1.37 | -0.91 | 0.01 | -0.05 | 10/28/2026 10:58:59 AM EST |