Options Chain for VIASAT INC COM (VSAT) - $49.60 as of 3/26/2026 7:50:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 17.60 | 20.30 | 18.95 | % | 0.63 | 0 | 0 | 1.44 | 0.93 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 13.70 | 16.30 | 15.00 | % | 0.43 | 0 | 0 | 0.95 | 0.86 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 9.50 | 12.00 | 10.75 | % | 0.27 | 0 | 0 | 0.84 | 0.77 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 41.00 | 9.20 | 11.20 | 10.20 | % | 0.25 | 0 | 0 | 0.87 | 0.75 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 42.00 | 8.90 | 10.40 | 9.65 | % | 0.23 | 0 | 0 | 0.88 | 0.73 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 43.00 | 8.30 | 10.30 | 9.30 | % | 0.22 | 0 | 0 | 0.92 | 0.71 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 44.00 | 6.90 | 9.60 | 8.25 | % | 0.19 | 0 | 0 | 0.84 | 0.68 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 7.10 | 8.70 | 7.90 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 101 | 0.87 | 0.66 | 0.02 | -0.07 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 46.00 | 6.60 | 8.20 | 7.40 | % | 0.16 | 0 | 0 | 0.88 | 0.63 | 0.02 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 47.00 | 6.10 | 7.70 | 6.90 | 6.50 | % | 0.15 | 1 | 0 | 0.87 | 0.61 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 48.00 | 5.50 | 7.20 | 6.35 | % | 0.13 | 0 | 0 | 0.86 | 0.58 | 0.03 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 49.00 | 5.00 | 6.80 | 5.90 | % | 0.12 | 0 | 1 | 0.86 | 0.55 | 0.03 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 50.00 | 4.60 | 5.90 | 5.25 | 5.25 | -0.35 | -6.25% | 0.10 | 2 | 39 | 0.82 | 0.53 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 55.00 | 2.95 | 4.40 | 3.68 | 3.60 | -0.85 | -19.11% | 0.07 | 3 | 25 | 0.84 | 0.40 | 0.03 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 60.00 | 1.90 | 2.80 | 2.35 | 2.15 | -0.95 | -30.65% | 0.04 | 2 | 67 | 0.82 | 0.28 | 0.02 | -0.05 | 3/26/2026 | 3/26/2026 4:00:00 PM EST |
| 65.00 | 1.05 | 2.10 | 1.58 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.83 | 0.19 | 0.02 | -0.04 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 70.00 | 0.65 | 1.85 | 1.25 | 1.33 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.87 | 0.13 | 0.02 | -0.03 | 3/24/2026 | 3/26/2026 4:00:00 PM EST |
| 75.00 | 0.35 | 1.35 | 0.85 | % | 0.01 | 0 | 0 | 0.87 | 0.09 | 0.01 | -0.02 | 3/26/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 0 | 1.33 | -0.07 | 0.01 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 35.00 | 0.85 | 2.30 | 1.58 | % | 0.05 | 0 | 0 | 1.00 | -0.14 | 0.01 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 40.00 | 1.85 | 2.75 | 2.30 | % | 0.06 | 0 | 0 | 0.86 | -0.23 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 41.00 | 2.25 | 3.30 | 2.78 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.89 | -0.25 | 0.02 | -0.06 | 3/25/2026 | 3/26/2026 4:00:00 PM EST |
| 42.00 | 2.60 | 3.80 | 3.20 | 2.60 | % | 0.08 | 1 | 0 | 0.90 | -0.27 | 0.02 | -0.06 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 43.00 | 2.80 | 4.60 | 3.70 | % | 0.09 | 0 | 0 | 0.91 | -0.29 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 44.00 | 3.00 | 4.70 | 3.85 | % | 0.09 | 0 | 0 | 0.87 | -0.32 | 0.02 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 45.00 | 3.50 | 5.60 | 4.55 | % | 0.10 | 0 | 10 | 0.91 | -0.34 | 0.02 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 46.00 | 3.80 | 5.50 | 4.65 | % | 0.10 | 0 | 0 | 0.85 | -0.37 | 0.02 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 47.00 | 4.30 | 5.90 | 5.10 | 4.90 | % | 0.11 | 7 | 0 | 0.84 | -0.39 | 0.03 | -0.07 | 3/26/2026 | 3/26/2026 4:00:00 PM EST | |
| 48.00 | 4.80 | 6.60 | 5.70 | % | 0.12 | 0 | 0 | 0.85 | -0.42 | 0.03 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 49.00 | 5.30 | 7.00 | 6.15 | 6.00 | 0.00 | 0.00% | 0.13 | 0 | 7 | 0.84 | -0.45 | 0.03 | -0.07 | 3/23/2026 | 3/26/2026 4:00:00 PM EST |
| 50.00 | 5.90 | 7.60 | 6.75 | % | 0.14 | 0 | 2 | 0.84 | -0.47 | 0.03 | -0.07 | 3/26/2026 4:00:00 PM EST | |||
| 55.00 | 9.30 | 11.00 | 10.15 | % | 0.18 | 0 | 0 | 0.85 | -0.60 | 0.03 | -0.06 | 3/26/2026 4:00:00 PM EST | |||
| 60.00 | 12.40 | 14.80 | 13.60 | % | 0.23 | 0 | 0 | 0.77 | -0.72 | 0.02 | -0.05 | 3/26/2026 4:00:00 PM EST | |||
| 65.00 | 16.50 | 19.00 | 17.75 | % | 0.27 | 0 | 0 | 1.03 | -0.81 | 0.02 | -0.04 | 3/26/2026 4:00:00 PM EST | |||
| 70.00 | 21.10 | 23.50 | 22.30 | % | 0.32 | 0 | 0 | 1.07 | -0.87 | 0.02 | -0.03 | 3/26/2026 4:00:00 PM EST | |||
| 75.00 | 25.80 | 28.40 | 27.10 | % | 0.36 | 0 | 0 | 1.17 | -0.91 | 0.01 | -0.02 | 3/26/2026 4:00:00 PM EST |