Options Chain for VIASAT INC COM (VSAT) - $65.04 as of 6/9/2026 6:58:21 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 42.00 | 45.40 | 43.70 | % | 2.19 | 0 | 3 | 6.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 25.00 | 37.00 | 40.40 | 38.70 | 48.84 | 0.00 | 0.00% | 1.55 | 0 | 4 | 4.96 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 34.30 | 36.80 | 35.55 | % | 1.27 | 0 | 3 | 3.90 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 29.00 | 33.00 | 36.40 | 34.70 | 40.05 | 0.00 | 0.00% | 1.20 | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 6/9/2026 4:00:04 PM EST |
| 30.00 | 32.00 | 35.40 | 33.70 | 43.92 | 0.00 | 0.00% | 1.12 | 0 | 3 | 4.12 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 31.00 | 34.40 | 32.70 | % | 1.05 | 0 | 0 | 3.97 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 32.00 | 30.30 | 32.80 | 31.55 | 32.20 | 0.00 | 0.00% | 0.99 | 0 | 8 | 3.36 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 6/9/2026 4:00:04 PM EST |
| 33.00 | 29.20 | 31.80 | 30.50 | % | 0.92 | 0 | 2 | 3.23 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 34.00 | 28.20 | 30.80 | 29.50 | 31.65 | 0.00 | 0.00% | 0.87 | 0 | 3 | 3.11 | 1.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 27.00 | 30.50 | 28.75 | 54.00 | 0.00 | 0.00% | 0.82 | 0 | 10 | 3.49 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 26.00 | 29.50 | 27.75 | % | 0.77 | 0 | 16 | 3.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 37.00 | 25.00 | 28.50 | 26.75 | 21.10 | 0.00 | 0.00% | 0.72 | 0 | 12 | 3.23 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:04 PM EST |
| 38.00 | 24.20 | 27.10 | 25.65 | 36.90 | 0.00 | 0.00% | 0.67 | 0 | 356 | 2.86 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 23.00 | 26.50 | 24.75 | 42.39 | 0.00 | 0.00% | 0.63 | 0 | 4 | 2.99 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 40.00 | 22.00 | 25.50 | 23.75 | 34.16 | 0.00 | 0.00% | 0.59 | 0 | 29 | 2.87 | 1.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 21.20 | 24.20 | 22.70 | 41.62 | 0.00 | 0.00% | 0.55 | 0 | 42 | 2.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:04 PM EST |
| 42.00 | 20.20 | 23.00 | 21.60 | 20.20 | +1.60 | +8.61% | 0.51 | 3 | 13 | 2.36 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 43.00 | 19.40 | 21.90 | 20.65 | 22.72 | 0.00 | 0.00% | 0.48 | 0 | 316 | 2.20 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 6/9/2026 4:00:04 PM EST |
| 44.00 | 18.30 | 21.40 | 19.85 | 37.79 | 0.00 | 0.00% | 0.45 | 0 | 166 | 2.38 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 17.30 | 20.60 | 18.95 | 21.70 | 0.00 | 0.00% | 0.42 | 0 | 177 | 2.36 | 0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 46.00 | 16.10 | 19.60 | 17.85 | 35.06 | 0.00 | 0.00% | 0.39 | 0 | 155 | 2.26 | 0.99 | 0.00 | -0.02 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 47.00 | 15.20 | 18.60 | 16.90 | 27.73 | 0.00 | 0.00% | 0.36 | 0 | 119 | 2.16 | 0.98 | 0.01 | -0.02 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 48.00 | 14.40 | 17.30 | 15.85 | 16.00 | 0.00 | 0.00% | 0.33 | 0 | 67 | 1.92 | 0.97 | 0.01 | -0.03 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 49.00 | 14.00 | 16.20 | 15.10 | 24.58 | 0.00 | 0.00% | 0.31 | 0 | 26 | 1.78 | 0.96 | 0.01 | -0.04 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 12.70 | 15.10 | 13.90 | 17.06 | +2.06 | +13.74% | 0.28 | 5 | 577 | 1.64 | 0.94 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 8.70 | 10.70 | 9.70 | 11.00 | 0.00 | 0.00% | 0.18 | 0 | 815 | 1.40 | 0.84 | 0.02 | -0.13 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 5.80 | 6.70 | 6.25 | 4.47 | -2.13 | -32.28% | 0.10 | 56 | 866 | 1.07 | 0.68 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 3.00 | 3.80 | 3.40 | 3.40 | -0.51 | -13.05% | 0.05 | 27 | 582 | 1.00 | 0.48 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 1.50 | 2.05 | 1.78 | 1.69 | -0.76 | -31.02% | 0.03 | 202 | 4,982 | 1.00 | 0.30 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 0.80 | 1.10 | 0.95 | 0.84 | -0.41 | -32.80% | 0.01 | 3,628 | 770 | 1.04 | 0.18 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 0.35 | 0.55 | 0.45 | 0.50 | -0.10 | -16.67% | 0.01 | 968 | 6,397 | 1.05 | 0.10 | 0.02 | -0.11 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 0.10 | 0.40 | 0.25 | 0.26 | -0.19 | -42.23% | 0.00 | 30 | 4,642 | 1.08 | 0.06 | 0.01 | -0.07 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.10 | -40.00% | 0.00 | 3,505 | 6,801 | 1.15 | 0.03 | 0.01 | -0.04 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 0.00 | 0.30 | 0.15 | 0.08 | -0.07 | -46.67% | 0.00 | 29 | 304 | 1.47 | 0.01 | 0.00 | -0.02 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 9 | 572 | 1.35 | 0.01 | 0.00 | -0.01 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 0.00 | 0.75 | 0.38 | 0.05 | -0.12 | -70.59% | 0.00 | 1 | 234 | 2.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 851 | 1.87 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 115.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 115 | 2.34 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 120.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.82 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 125.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 933 | 3.42 | 0.00 | 0.00 | 0.00 | 5/18/2026 | 6/9/2026 4:00:04 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.20 | -80.00% | 0.01 | 2 | 1,563 | 3.23 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 28.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 12 | 3.81 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 11 | 3.86 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.08 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 31.00 | 0.00 | 1.30 | 0.65 | % | 0.02 | 0 | 2 | 3.71 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 32.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 3 | 3.57 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 457 | 1.84 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/9/2026 4:00:04 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.08 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 36.00 | 0.00 | 1.35 | 0.68 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 193 | 3.10 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 37.00 | 0.00 | 0.95 | 0.48 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 2.70 | 0.00 | 0.00 | 0.00 | 5/13/2026 | 6/9/2026 4:00:04 PM EST |
| 38.00 | 0.00 | 1.00 | 0.50 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.63 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 6/9/2026 4:00:04 PM EST |
| 39.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.58 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 59 | 2.52 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 41.00 | 0.00 | 1.45 | 0.73 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 13 | 2.59 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.23 | 0.00 | 0.00% | 0.00 | 0 | 1,012 | 1.65 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 16 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 104 | 1.86 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/9/2026 4:00:04 PM EST |
| 45.00 | 0.00 | 1.45 | 0.73 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 91 | 2.17 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 46.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 45 | 2.07 | -0.01 | 0.00 | -0.02 | 5/20/2026 | 6/9/2026 4:00:04 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2,049 | 1.72 | -0.02 | 0.01 | -0.02 | 6/4/2026 | 6/9/2026 4:00:04 PM EST |
| 48.00 | 0.00 | 1.35 | 0.68 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.83 | -0.03 | 0.01 | -0.03 | 5/26/2026 | 6/9/2026 4:00:04 PM EST |
| 49.00 | 0.00 | 1.40 | 0.70 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 272 | 1.76 | -0.04 | 0.01 | -0.04 | 5/29/2026 | 6/9/2026 4:00:04 PM EST |
| 50.00 | 0.20 | 0.65 | 0.43 | 0.40 | +0.05 | +14.29% | 0.01 | 3 | 533 | 1.13 | -0.06 | 0.01 | -0.06 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 55.00 | 0.60 | 1.25 | 0.93 | 0.95 | -0.14 | -12.85% | 0.02 | 14 | 954 | 1.01 | -0.16 | 0.02 | -0.13 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 60.00 | 1.85 | 2.65 | 2.25 | 2.25 | -0.15 | -6.25% | 0.04 | 4 | 751 | 0.98 | -0.32 | 0.04 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 65.00 | 4.00 | 5.00 | 4.50 | 4.73 | +0.03 | +0.64% | 0.07 | 14 | 277 | 0.96 | -0.52 | 0.04 | -0.22 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 70.00 | 7.30 | 8.40 | 7.85 | 8.20 | +0.90 | +12.33% | 0.11 | 8 | 259 | 0.93 | -0.70 | 0.03 | -0.19 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 75.00 | 11.10 | 13.60 | 12.35 | 10.50 | -1.95 | -15.67% | 0.16 | 1 | 85 | 1.50 | -0.82 | 0.03 | -0.15 | 6/9/2026 | 6/9/2026 4:00:04 PM EST |
| 80.00 | 15.50 | 18.20 | 16.85 | 16.00 | 0.00 | 0.00% | 0.21 | 0 | 35 | 1.66 | -0.90 | 0.02 | -0.11 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 85.00 | 20.40 | 22.90 | 21.65 | 21.47 | 0.00 | 0.00% | 0.25 | 0 | 64 | 1.80 | -0.94 | 0.01 | -0.07 | 6/8/2026 | 6/9/2026 4:00:04 PM EST |
| 90.00 | 25.30 | 27.80 | 26.55 | 18.25 | 0.00 | 0.00% | 0.29 | 0 | 36 | 1.98 | -0.97 | 0.01 | -0.04 | 6/2/2026 | 6/9/2026 4:00:04 PM EST |
| 95.00 | 30.30 | 32.80 | 31.55 | 23.67 | 0.00 | 0.00% | 0.33 | 0 | 6 | 2.17 | -0.99 | 0.00 | -0.02 | 6/1/2026 | 6/9/2026 4:00:04 PM EST |
| 100.00 | 35.20 | 37.70 | 36.45 | 32.00 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.31 | -0.99 | 0.00 | -0.01 | 6/5/2026 | 6/9/2026 4:00:04 PM EST |
| 105.00 | 40.00 | 42.90 | 41.45 | 20.55 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.57 | -1.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:04 PM EST |
| 110.00 | 45.10 | 47.90 | 46.50 | % | 0.42 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 115.00 | 49.60 | 53.10 | 51.35 | % | 0.45 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 120.00 | 54.60 | 58.10 | 56.35 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST | |||
| 125.00 | 59.60 | 63.10 | 61.35 | % | 0.49 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 6/9/2026 4:00:04 PM EST |