Options Chain for VIASAT INC COM (VSAT) - $45.23 as of 4/2/2026 1:14:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 25.30 | 28.00 | 26.65 | 20.50 | 0.00 | 0.00% | 1.07 | 0 | 5 | 3.21 | 1.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:55 PM EST |
| 30.00 | 20.40 | 23.10 | 21.75 | 18.22 | 0.00 | 0.00% | 0.72 | 0 | 19 | 2.60 | 1.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 1:58:55 PM EST |
| 35.00 | 15.70 | 18.10 | 16.90 | 13.10 | 0.00 | 0.00% | 0.48 | 0 | 2 | 2.02 | 0.97 | 0.01 | -0.02 | 3/5/2026 | 4/2/2026 1:58:55 PM EST |
| 36.00 | 14.70 | 17.10 | 15.90 | 13.40 | 0.00 | 0.00% | 0.44 | 0 | 9 | 1.92 | 0.97 | 0.01 | -0.03 | 3/18/2026 | 4/2/2026 1:58:55 PM EST |
| 37.00 | 13.80 | 16.00 | 14.90 | 11.55 | 0.00 | 0.00% | 0.40 | 0 | 7 | 1.77 | 0.96 | 0.01 | -0.03 | 2/20/2026 | 4/2/2026 1:58:55 PM EST |
| 38.00 | 12.80 | 14.90 | 13.85 | 8.60 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.54 | 0.95 | 0.01 | -0.04 | 3/31/2026 | 4/2/2026 1:58:55 PM EST |
| 39.00 | 11.90 | 14.00 | 12.95 | % | 0.33 | 0 | 0 | 1.57 | 0.93 | 0.01 | -0.05 | 4/2/2026 1:58:55 PM EST | |||
| 40.00 | 11.10 | 13.00 | 12.05 | 11.67 | +3.97 | +51.56% | 0.30 | 26 | 20,451 | 1.35 | 0.91 | 0.02 | -0.05 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 41.00 | 10.10 | 12.10 | 11.10 | 5.22 | 0.00 | 0.00% | 0.27 | 0 | 2 | 1.42 | 0.89 | 0.02 | -0.06 | 3/30/2026 | 4/2/2026 1:58:55 PM EST |
| 42.00 | 9.30 | 11.10 | 10.20 | 6.43 | 0.00 | 0.00% | 0.24 | 0 | 11 | 1.25 | 0.87 | 0.02 | -0.07 | 3/13/2026 | 4/2/2026 1:58:55 PM EST |
| 43.00 | 8.40 | 10.30 | 9.35 | 5.50 | +0.30 | +5.77% | 0.22 | 1 | 5 | 1.29 | 0.85 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 44.00 | 7.60 | 9.50 | 8.55 | 7.00 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.86 | 0.82 | 0.03 | -0.08 | 3/24/2026 | 4/2/2026 1:58:55 PM EST |
| 45.00 | 6.90 | 8.60 | 7.75 | 7.30 | +3.80 | +108.58% | 0.17 | 28 | 75 | 0.90 | 0.79 | 0.03 | -0.09 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 46.00 | 6.60 | 7.90 | 7.25 | 6.50 | +3.25 | +100.00% | 0.16 | 4 | 32 | 0.94 | 0.76 | 0.03 | -0.10 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 47.00 | 6.20 | 7.00 | 6.60 | 6.20 | +3.90 | +169.57% | 0.14 | 254 | 283 | 0.90 | 0.72 | 0.04 | -0.10 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 48.00 | 5.50 | 6.30 | 5.90 | 3.93 | +1.58 | +67.24% | 0.12 | 6 | 216 | 0.88 | 0.68 | 0.04 | -0.11 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 49.00 | 4.80 | 5.50 | 5.15 | 1.50 | 0.00 | 0.00% | 0.11 | 0 | 43 | 0.87 | 0.64 | 0.04 | -0.11 | 3/31/2026 | 4/2/2026 1:58:55 PM EST |
| 50.00 | 4.20 | 4.70 | 4.45 | 4.30 | +1.98 | +85.35% | 0.09 | 4,313 | 4,454 | 0.83 | 0.60 | 0.04 | -0.11 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 55.00 | 2.05 | 2.45 | 2.25 | 2.18 | +1.53 | +235.39% | 0.04 | 224 | 554 | 0.83 | 0.37 | 0.04 | -0.11 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 60.00 | 0.90 | 1.15 | 1.03 | 0.98 | +0.50 | +104.17% | 0.02 | 50 | 174 | 0.85 | 0.22 | 0.03 | -0.09 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 65.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.11 | +35.49% | 0.01 | 30 | 174 | 0.79 | 0.13 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 70.00 | 0.10 | 0.35 | 0.23 | 0.27 | +0.07 | +35.00% | 0.00 | 2 | 171 | 0.88 | 0.07 | 0.01 | -0.05 | 4/2/2026 | 4/2/2026 1:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.03 | -37.50% | 0.00 | 55 | 287 | 1.68 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 30.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 210 | 1.60 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 1:58:55 PM EST |
| 35.00 | 0.15 | 0.40 | 0.28 | 0.30 | +0.03 | +11.12% | 0.01 | 2 | 169 | 1.21 | -0.03 | 0.01 | -0.02 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 36.00 | 0.15 | 0.70 | 0.43 | 0.36 | -0.13 | -26.54% | 0.01 | 3 | 1,068 | 1.23 | -0.03 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 37.00 | 0.15 | 1.15 | 0.65 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2,055 | 1.28 | -0.04 | 0.01 | -0.03 | 4/1/2026 | 4/2/2026 1:58:55 PM EST |
| 38.00 | 0.20 | 0.90 | 0.55 | 0.62 | -0.18 | -22.50% | 0.01 | 1 | 531 | 1.18 | -0.05 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 39.00 | 0.15 | 0.70 | 0.43 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.01 | -0.07 | 0.01 | -0.05 | 4/1/2026 | 4/2/2026 1:58:55 PM EST |
| 40.00 | 0.25 | 1.15 | 0.70 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 113 | 1.09 | -0.09 | 0.02 | -0.05 | 4/1/2026 | 4/2/2026 1:58:55 PM EST |
| 41.00 | 0.40 | 0.85 | 0.63 | 0.75 | -0.25 | -25.00% | 0.02 | 7 | 68 | 0.99 | -0.11 | 0.02 | -0.06 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 42.00 | 0.55 | 0.85 | 0.70 | 0.75 | -1.15 | -60.53% | 0.02 | 9 | 33 | 0.97 | -0.13 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 43.00 | 0.70 | 0.95 | 0.83 | 0.83 | -0.60 | -41.96% | 0.02 | 32 | 51 | 0.94 | -0.15 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 44.00 | 0.80 | 1.20 | 1.00 | 3.30 | +1.25 | +60.98% | 0.02 | 1 | 271 | 0.92 | -0.18 | 0.03 | -0.08 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 45.00 | 0.90 | 1.35 | 1.13 | 1.40 | -1.32 | -48.53% | 0.03 | 8 | 58 | 0.92 | -0.21 | 0.03 | -0.09 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 46.00 | 1.10 | 1.55 | 1.33 | 1.30 | -1.60 | -55.18% | 0.03 | 3 | 26 | 0.90 | -0.24 | 0.03 | -0.10 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 47.00 | 1.40 | 1.80 | 1.60 | 1.56 | -1.64 | -51.25% | 0.03 | 94 | 145 | 0.87 | -0.28 | 0.04 | -0.10 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 48.00 | 1.55 | 2.10 | 1.83 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 30 | 0.85 | -0.32 | 0.04 | -0.11 | 3/25/2026 | 4/2/2026 1:58:55 PM EST |
| 49.00 | 1.90 | 2.45 | 2.18 | 2.35 | -1.44 | -38.00% | 0.04 | 4 | 63 | 0.84 | -0.36 | 0.04 | -0.11 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 50.00 | 2.15 | 2.80 | 2.48 | 2.59 | -3.51 | -57.55% | 0.05 | 333 | 107 | 0.83 | -0.40 | 0.04 | -0.11 | 4/2/2026 | 4/2/2026 1:58:55 PM EST |
| 55.00 | 4.90 | 5.50 | 5.20 | 5.14 | % | 0.09 | 5 | 0 | 0.80 | -0.63 | 0.04 | -0.11 | 4/2/2026 | 4/2/2026 1:58:55 PM EST | |
| 60.00 | 8.40 | 10.20 | 9.30 | 8.40 | % | 0.15 | 1 | 0 | 1.07 | -0.78 | 0.03 | -0.09 | 4/2/2026 | 4/2/2026 1:58:55 PM EST | |
| 65.00 | 12.90 | 15.00 | 13.95 | 12.68 | % | 0.21 | 1 | 0 | 1.28 | -0.87 | 0.02 | -0.07 | 4/2/2026 | 4/2/2026 1:58:55 PM EST | |
| 70.00 | 17.20 | 19.90 | 18.55 | % | 0.27 | 0 | 0 | 1.48 | -0.93 | 0.01 | -0.05 | 4/2/2026 1:58:55 PM EST |