Options Chain for VIASAT INC COM (VSAT) - $55.39 as of 4/10/2026 5:32:01 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 | 31.50 | 34.00 | 32.75 | 21.80 | 0.00 | 0.00% | 1.09 | 0 | 23 | 1.96 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/17/2026 3:59:59 PM EST |
| 35.00 | 26.90 | 29.10 | 28.00 | % | 0.80 | 0 | 0 | 1.65 | 0.99 | 0.00 | -0.02 | 4/17/2026 3:59:59 PM EST | |||
| 40.00 | 22.30 | 24.00 | 23.15 | 18.00 | 0.00 | 0.00% | 0.58 | 0 | 49 | 1.30 | 0.96 | 0.00 | -0.03 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 41.00 | 21.30 | 23.30 | 22.30 | 14.05 | 0.00 | 0.00% | 0.54 | 0 | 2 | 1.35 | 0.95 | 0.01 | -0.03 | 4/7/2026 | 4/17/2026 3:59:59 PM EST |
| 42.00 | 20.40 | 22.20 | 21.30 | % | 0.51 | 0 | 0 | 1.26 | 0.95 | 0.01 | -0.04 | 4/17/2026 3:59:59 PM EST | |||
| 43.00 | 19.50 | 21.40 | 20.45 | % | 0.48 | 0 | 0 | 1.27 | 0.94 | 0.01 | -0.04 | 4/17/2026 3:59:59 PM EST | |||
| 44.00 | 18.60 | 20.30 | 19.45 | % | 0.44 | 0 | 0 | 1.18 | 0.93 | 0.01 | -0.04 | 4/17/2026 3:59:59 PM EST | |||
| 45.00 | 17.60 | 19.40 | 18.50 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 101 | 1.15 | 0.92 | 0.01 | -0.05 | 4/8/2026 | 4/17/2026 3:59:59 PM EST |
| 46.00 | 16.80 | 18.50 | 17.65 | 15.59 | 0.00 | 0.00% | 0.38 | 0 | 235 | 1.13 | 0.91 | 0.01 | -0.05 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 47.00 | 15.80 | 18.90 | 17.35 | 16.55 | +6.55 | +65.50% | 0.37 | 20,505 | 0 | 1.41 | 0.90 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 48.00 | 14.10 | 16.80 | 15.45 | 12.10 | 0.00 | 0.00% | 0.32 | 0 | 30 | 1.09 | 0.88 | 0.01 | -0.06 | 4/14/2026 | 4/17/2026 3:59:59 PM EST |
| 49.00 | 13.90 | 15.70 | 14.80 | 8.80 | 0.00 | 0.00% | 0.30 | 0 | 11 | 1.01 | 0.87 | 0.01 | -0.06 | 4/10/2026 | 4/17/2026 3:59:59 PM EST |
| 50.00 | 13.30 | 15.00 | 14.15 | 14.05 | +1.50 | +11.96% | 0.28 | 12 | 76 | 0.79 | 0.85 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 55.00 | 9.90 | 11.70 | 10.80 | 10.00 | +0.80 | +8.70% | 0.20 | 35 | 165 | 0.91 | 0.76 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 60.00 | 6.50 | 7.70 | 7.10 | 6.60 | +0.87 | +15.19% | 0.12 | 135 | 205 | 0.80 | 0.63 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 65.00 | 4.50 | 5.10 | 4.80 | 4.45 | +0.35 | +8.54% | 0.07 | 139 | 2,686 | 0.81 | 0.49 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 70.00 | 2.60 | 3.30 | 2.95 | 2.56 | -0.04 | -1.54% | 0.04 | 74 | 141 | 0.79 | 0.36 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 75.00 | 1.80 | 2.15 | 1.98 | 2.15 | +0.63 | +41.45% | 0.03 | 12 | 9 | 0.82 | 0.26 | 0.02 | -0.08 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 80.00 | 1.20 | 1.45 | 1.33 | 1.17 | +0.14 | +13.60% | 0.02 | 1,041 | 2,529 | 0.84 | 0.18 | 0.02 | -0.07 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 85.00 | 0.65 | 1.20 | 0.93 | 0.75 | % | 0.01 | 1 | 0 | 0.87 | 0.13 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:59 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 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 195 | 1.37 | 0.00 | 0.00 | -0.01 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 35.00 | 0.05 | 0.35 | 0.20 | 0.23 | -0.17 | -42.50% | 0.01 | 9 | 65 | 1.12 | -0.01 | 0.00 | -0.02 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 40.00 | 0.10 | 0.80 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 67 | 1.05 | -0.04 | 0.00 | -0.03 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 41.00 | 0.05 | 0.70 | 0.38 | 0.35 | -2.10 | -85.72% | 0.01 | 5 | 1 | 0.94 | -0.05 | 0.01 | -0.03 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 42.00 | 0.20 | 0.55 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,527 | 0.95 | -0.05 | 0.01 | -0.04 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 43.00 | 0.25 | 0.80 | 0.53 | 0.55 | -0.12 | -17.91% | 0.01 | 3 | 9 | 0.97 | -0.06 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 44.00 | 0.20 | 0.90 | 0.55 | 0.55 | -0.25 | -31.25% | 0.01 | 71 | 1 | 0.93 | -0.07 | 0.01 | -0.04 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 45.00 | 0.30 | 0.95 | 0.63 | 0.72 | -0.71 | -49.65% | 0.01 | 10 | 31 | 0.92 | -0.08 | 0.01 | -0.05 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 46.00 | 0.55 | 1.25 | 0.90 | 3.22 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.98 | -0.09 | 0.01 | -0.05 | 4/6/2026 | 4/17/2026 3:59:59 PM EST |
| 47.00 | 0.60 | 1.25 | 0.93 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.94 | -0.10 | 0.01 | -0.06 | 4/16/2026 | 4/17/2026 3:59:59 PM EST |
| 48.00 | 0.70 | 1.15 | 0.93 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 11 | 0.89 | -0.12 | 0.01 | -0.06 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 49.00 | 0.85 | 1.35 | 1.10 | 1.10 | -1.27 | -53.59% | 0.02 | 1 | 10 | 0.89 | -0.13 | 0.01 | -0.06 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 50.00 | 0.95 | 1.60 | 1.28 | 1.23 | -0.47 | -27.65% | 0.03 | 96 | 65 | 0.89 | -0.15 | 0.01 | -0.07 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 55.00 | 2.00 | 2.65 | 2.33 | 2.32 | -0.94 | -28.84% | 0.04 | 11 | 31 | 0.84 | -0.24 | 0.02 | -0.09 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 60.00 | 3.50 | 4.40 | 3.95 | 3.99 | -0.66 | -14.20% | 0.07 | 27 | 46 | 0.79 | -0.37 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 65.00 | 6.10 | 7.10 | 6.60 | 6.30 | -2.34 | -27.09% | 0.10 | 29 | 1 | 0.79 | -0.51 | 0.03 | -0.10 | 4/17/2026 | 4/17/2026 3:59:59 PM EST |
| 70.00 | 9.40 | 10.80 | 10.10 | % | 0.14 | 0 | 0 | 0.82 | -0.64 | 0.03 | -0.10 | 4/17/2026 3:59:59 PM EST | |||
| 75.00 | 13.40 | 14.70 | 14.05 | 16.64 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.84 | -0.74 | 0.02 | -0.08 | 4/15/2026 | 4/17/2026 3:59:59 PM EST |
| 80.00 | 17.40 | 19.20 | 18.30 | % | 0.23 | 0 | 0 | 0.83 | -0.82 | 0.02 | -0.07 | 4/17/2026 3:59:59 PM EST | |||
| 85.00 | 22.20 | 23.80 | 23.00 | % | 0.27 | 0 | 0 | 0.87 | -0.87 | 0.01 | -0.06 | 4/17/2026 3:59:59 PM EST |