Options Chain for VIASAT INC COM (VSAT) - $61.95 as of 6/26/2026 8:52:30 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 | 29.20 | 31.50 | 30.35 | % | 0.87 | 0 | 0 | 0.90 | 0.90 | 0.00 | -0.02 | 6/26/2026 4:00:03 PM EST | |||
| 40.00 | 24.90 | 27.70 | 26.30 | % | 0.66 | 0 | 0 | 0.84 | 0.86 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 45.00 | 22.10 | 24.20 | 23.15 | 24.77 | 0.00 | 0.00% | 0.51 | 0 | 1 | 0.85 | 0.81 | 0.01 | -0.03 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 18.30 | 21.10 | 19.70 | 21.65 | 0.00 | 0.00% | 0.39 | 0 | 1 | 0.80 | 0.76 | 0.01 | -0.04 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 15.60 | 18.30 | 16.95 | 19.33 | 0.00 | 0.00% | 0.31 | 0 | 3 | 0.79 | 0.70 | 0.01 | -0.04 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 13.80 | 15.90 | 14.85 | 14.96 | -1.59 | -9.61% | 0.25 | 1 | 16 | 0.80 | 0.65 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 12.00 | 13.70 | 12.85 | 11.59 | 0.00 | 0.00% | 0.20 | 0 | 13 | 0.79 | 0.59 | 0.01 | -0.04 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 9.60 | 12.00 | 10.80 | 19.90 | 0.00 | 0.00% | 0.15 | 0 | 127 | 0.77 | 0.54 | 0.01 | -0.04 | 6/12/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 8.90 | 9.90 | 9.40 | 9.64 | +0.47 | +5.13% | 0.13 | 5 | 62 | 0.78 | 0.49 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 80.00 | 8.00 | 8.70 | 8.35 | 8.24 | -3.73 | -31.17% | 0.10 | 12,647 | 26 | 0.79 | 0.45 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 85.00 | 6.50 | 7.60 | 7.05 | 8.00 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.78 | 0.40 | 0.01 | -0.04 | 6/24/2026 | 6/26/2026 4:00:03 PM EST |
| 90.00 | 6.00 | 6.90 | 6.45 | 7.67 | 0.00 | 0.00% | 0.07 | 0 | 64 | 0.80 | 0.36 | 0.01 | -0.04 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 95.00 | 4.90 | 5.70 | 5.30 | 5.50 | +0.55 | +11.12% | 0.06 | 6 | 284 | 0.78 | 0.33 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 100.00 | 4.10 | 5.40 | 4.75 | 6.44 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.79 | 0.30 | 0.01 | -0.04 | 6/18/2026 | 6/26/2026 4:00:03 PM EST |
| 105.00 | 3.80 | 5.30 | 4.55 | 3.80 | -1.30 | -25.49% | 0.04 | 4 | 10 | 0.82 | 0.27 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 110.00 | 3.20 | 4.30 | 3.75 | 3.77 | -1.23 | -24.60% | 0.03 | 1 | 11 | 0.80 | 0.24 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 115.00 | 1.85 | 3.60 | 2.73 | 3.25 | -0.75 | -18.75% | 0.02 | 12,617 | 16 | 0.75 | 0.22 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 120.00 | 2.30 | 3.40 | 2.85 | 4.43 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.80 | 0.20 | 0.01 | -0.03 | 6/15/2026 | 6/26/2026 4:00:03 PM EST |
| 125.00 | 1.95 | 3.20 | 2.58 | 2.59 | -1.91 | -42.45% | 0.02 | 2 | 13 | 0.80 | 0.18 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 130.00 | 1.85 | 2.90 | 2.38 | 2.27 | -1.33 | -36.95% | 0.02 | 2 | 24 | 0.81 | 0.16 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 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 | 0.60 | 2.55 | 1.58 | 2.35 | -0.39 | -14.24% | 0.05 | 3 | 5 | 0.74 | -0.10 | 0.00 | -0.02 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 40.00 | 3.10 | 4.10 | 3.60 | 4.10 | 0.00 | 0.00% | 0.09 | 0 | 49 | 0.86 | -0.14 | 0.01 | -0.03 | 6/25/2026 | 6/26/2026 4:00:03 PM EST |
| 45.00 | 5.10 | 6.00 | 5.55 | 5.10 | -0.48 | -8.61% | 0.12 | 10 | 17 | 0.88 | -0.19 | 0.01 | -0.03 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 50.00 | 6.50 | 7.50 | 7.00 | 6.90 | -0.93 | -11.88% | 0.14 | 4 | 90 | 0.82 | -0.24 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 55.00 | 8.80 | 9.80 | 9.30 | 9.60 | +0.45 | +4.92% | 0.17 | 1 | 15 | 0.82 | -0.30 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 60.00 | 11.10 | 12.30 | 11.70 | 11.80 | -0.40 | -3.28% | 0.19 | 1 | 92 | 0.80 | -0.35 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 65.00 | 13.90 | 15.30 | 14.60 | 14.50 | 0.00 | 0.00% | 0.22 | 0 | 35 | 0.80 | -0.41 | 0.01 | -0.04 | 6/23/2026 | 6/26/2026 4:00:03 PM EST |
| 70.00 | 17.00 | 18.40 | 17.70 | 18.60 | 0.00 | 0.00% | 0.25 | 0 | 45 | 0.79 | -0.46 | 0.01 | -0.04 | 6/17/2026 | 6/26/2026 4:00:03 PM EST |
| 75.00 | 20.50 | 22.00 | 21.25 | % | 0.28 | 0 | 0 | 0.80 | -0.51 | 0.01 | -0.04 | 6/26/2026 4:00:03 PM EST | |||
| 80.00 | 24.20 | 25.70 | 24.95 | 25.00 | -0.80 | -3.11% | 0.31 | 13 | 1 | 0.80 | -0.55 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST |
| 85.00 | 27.90 | 29.50 | 28.70 | 28.80 | % | 0.34 | 8 | 0 | 0.79 | -0.60 | 0.01 | -0.04 | 6/26/2026 | 6/26/2026 4:00:03 PM EST | |
| 90.00 | 31.90 | 34.10 | 33.00 | 22.58 | 0.00 | 0.00% | 0.37 | 0 | 2 | 0.81 | -0.64 | 0.01 | -0.04 | 5/28/2026 | 6/26/2026 4:00:03 PM EST |
| 95.00 | 36.00 | 38.50 | 37.25 | % | 0.39 | 0 | 0 | 0.82 | -0.67 | 0.01 | -0.04 | 6/26/2026 4:00:03 PM EST | |||
| 100.00 | 40.30 | 42.60 | 41.45 | % | 0.41 | 0 | 0 | 0.81 | -0.70 | 0.01 | -0.04 | 6/26/2026 4:00:03 PM EST | |||
| 105.00 | 44.70 | 47.00 | 45.85 | % | 0.44 | 0 | 0 | 0.81 | -0.73 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 110.00 | 49.00 | 51.70 | 50.35 | % | 0.46 | 0 | 0 | 0.81 | -0.76 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 115.00 | 53.60 | 56.60 | 55.10 | % | 0.48 | 0 | 0 | 0.82 | -0.78 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 120.00 | 58.30 | 61.20 | 59.75 | % | 0.50 | 0 | 0 | 0.64 | -0.80 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 125.00 | 62.20 | 65.30 | 63.75 | % | 0.51 | 0 | 0 | 0.93 | -0.82 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST | |||
| 130.00 | 67.70 | 70.70 | 69.20 | % | 0.53 | 0 | 0 | 0.99 | -0.84 | 0.01 | -0.03 | 6/26/2026 4:00:03 PM EST |