Options Chain for VIASAT INC COM (VSAT) - $62.55 as of 4/24/2026 5:45:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 41.00 | 44.10 | 42.55 | % | 2.13 | 0 | 3 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:56 PM EST | |||
| 25.00 | 36.20 | 39.00 | 37.60 | 39.00 | 0.00 | 0.00% | 1.50 | 0 | 6 | 2.03 | 0.99 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 28.00 | 33.30 | 36.70 | 35.00 | % | 1.25 | 0 | 3 | 2.02 | 0.99 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 29.00 | 32.40 | 35.70 | 34.05 | 21.60 | 0.00 | 0.00% | 1.17 | 0 | 3 | 1.95 | 0.98 | 0.00 | -0.01 | 3/23/2026 | 4/24/2026 3:59:56 PM EST |
| 30.00 | 31.40 | 34.70 | 33.05 | 31.11 | 0.00 | 0.00% | 1.10 | 0 | 14 | 1.88 | 0.98 | 0.00 | -0.01 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 30.50 | 33.80 | 32.15 | % | 1.04 | 0 | 0 | 1.83 | 0.97 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 32.00 | 29.60 | 32.90 | 31.25 | 19.30 | 0.00 | 0.00% | 0.98 | 0 | 18 | 1.79 | 0.97 | 0.00 | -0.02 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 33.00 | 28.60 | 32.00 | 30.30 | % | 0.92 | 0 | 2 | 1.74 | 0.96 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 34.00 | 27.70 | 30.70 | 29.20 | 24.00 | 0.00 | 0.00% | 0.86 | 0 | 3 | 1.61 | 0.96 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 26.80 | 30.00 | 28.40 | 21.20 | 0.00 | 0.00% | 0.81 | 0 | 10 | 1.62 | 0.95 | 0.00 | -0.03 | 4/7/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 25.90 | 29.10 | 27.50 | % | 0.76 | 0 | 16 | 1.58 | 0.95 | 0.00 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 37.00 | 25.00 | 28.20 | 26.60 | 21.10 | 0.00 | 0.00% | 0.72 | 0 | 12 | 1.54 | 0.94 | 0.01 | -0.03 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 24.10 | 27.10 | 25.60 | 28.00 | 0.00 | 0.00% | 0.67 | 0 | 329 | 1.46 | 0.93 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 39.00 | 23.20 | 25.80 | 24.50 | 16.20 | 0.00 | 0.00% | 0.63 | 0 | 5 | 1.35 | 0.93 | 0.01 | -0.03 | 4/7/2026 | 4/24/2026 3:59:56 PM EST |
| 40.00 | 22.30 | 25.00 | 23.65 | 23.65 | -1.50 | -5.97% | 0.59 | 10 | 43 | 0.83 | 0.92 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 41.00 | 21.50 | 24.20 | 22.85 | 23.90 | 0.00 | 0.00% | 0.56 | 0 | 50 | 0.93 | 0.91 | 0.01 | -0.04 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 42.00 | 20.60 | 23.20 | 21.90 | 20.20 | 0.00 | 0.00% | 0.52 | 0 | 15 | 0.91 | 0.90 | 0.01 | -0.04 | 4/15/2026 | 4/24/2026 3:59:56 PM EST |
| 43.00 | 19.80 | 22.40 | 21.10 | 22.72 | 0.00 | 0.00% | 0.49 | 0 | 316 | 0.93 | 0.89 | 0.01 | -0.04 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 44.00 | 19.00 | 21.60 | 20.30 | 20.55 | 0.00 | 0.00% | 0.46 | 0 | 168 | 0.93 | 0.88 | 0.01 | -0.05 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 18.20 | 21.10 | 19.65 | 19.65 | -0.80 | -3.92% | 0.44 | 10 | 187 | 0.96 | 0.86 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 46.00 | 17.30 | 20.00 | 18.65 | 11.22 | 0.00 | 0.00% | 0.41 | 0 | 180 | 0.92 | 0.85 | 0.01 | -0.05 | 4/2/2026 | 4/24/2026 3:59:56 PM EST |
| 47.00 | 16.50 | 19.20 | 17.85 | 16.75 | 0.00 | 0.00% | 0.38 | 0 | 120 | 0.91 | 0.84 | 0.01 | -0.05 | 4/16/2026 | 4/24/2026 3:59:56 PM EST |
| 48.00 | 15.70 | 18.30 | 17.00 | 18.50 | 0.00 | 0.00% | 0.35 | 0 | 72 | 0.89 | 0.82 | 0.01 | -0.06 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 49.00 | 15.00 | 17.80 | 16.40 | 17.10 | +3.22 | +23.20% | 0.33 | 1 | 33 | 0.91 | 0.81 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 14.20 | 16.80 | 15.50 | 15.30 | 0.00 | 0.00% | 0.31 | 0 | 577 | 0.88 | 0.79 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 11.70 | 12.50 | 12.10 | 12.20 | -0.40 | -3.18% | 0.22 | 5 | 781 | 0.86 | 0.71 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 8.90 | 10.30 | 9.60 | 9.54 | +0.18 | +1.93% | 0.16 | 2 | 1,186 | 0.88 | 0.62 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 6.70 | 7.40 | 7.05 | 7.20 | -0.10 | -1.37% | 0.11 | 12 | 228 | 0.84 | 0.52 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 4.90 | 5.80 | 5.35 | 5.62 | -0.27 | -4.59% | 0.08 | 1 | 10,916 | 0.84 | 0.43 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 3.70 | 4.50 | 4.10 | 4.32 | 0.00 | 0.00% | 0.05 | 0 | 905 | 0.85 | 0.35 | 0.02 | -0.07 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 2.85 | 3.60 | 3.23 | 3.30 | +0.40 | +13.80% | 0.04 | 3 | 103 | 0.87 | 0.28 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 85.00 | 2.20 | 2.75 | 2.48 | 2.60 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.88 | 0.23 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 90.00 | 1.70 | 2.30 | 2.00 | 1.80 | -0.20 | -10.00% | 0.02 | 3 | 8 | 0.90 | 0.18 | 0.01 | -0.05 | 4/24/2026 | 4/24/2026 3:59:56 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 | 0.10 | -0.30 | -75.00% | 0.00 | 2 | 1,505 | 1.30 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 25.00 | 0.00 | 1.45 | 0.73 | 0.23 | 0.00 | 0.00% | 0.03 | 0 | 1,563 | 1.44 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 28.00 | 0.00 | 1.05 | 0.53 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.56 | -0.01 | 0.00 | -0.01 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 29.00 | 0.05 | 1.00 | 0.53 | % | 0.02 | 0 | 11 | 1.17 | -0.02 | 0.00 | -0.01 | 4/24/2026 3:59:56 PM EST | |||
| 30.00 | 0.35 | 0.65 | 0.50 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 119 | 1.21 | -0.02 | 0.00 | -0.01 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 31.00 | 0.05 | 1.20 | 0.63 | % | 0.02 | 0 | 2 | 1.12 | -0.03 | 0.00 | -0.02 | 4/24/2026 3:59:56 PM EST | |||
| 32.00 | 0.05 | 1.30 | 0.68 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.09 | -0.03 | 0.00 | -0.02 | 4/17/2026 | 4/24/2026 3:59:56 PM EST |
| 33.00 | 0.05 | 1.15 | 0.60 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 72 | 1.02 | -0.04 | 0.00 | -0.02 | 4/22/2026 | 4/24/2026 3:59:56 PM EST |
| 34.00 | 0.05 | 1.35 | 0.70 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.01 | -0.04 | 0.00 | -0.02 | 4/8/2026 | 4/24/2026 3:59:56 PM EST |
| 35.00 | 0.05 | 1.25 | 0.65 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 65 | 0.96 | -0.05 | 0.00 | -0.03 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 36.00 | 0.05 | 1.55 | 0.80 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.96 | -0.05 | 0.00 | -0.03 | 4/10/2026 | 4/24/2026 3:59:56 PM EST |
| 37.00 | 0.10 | 1.55 | 0.83 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 54 | 0.95 | -0.06 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 38.00 | 0.20 | 1.75 | 0.98 | 0.96 | 0.00 | 0.00% | 0.03 | 0 | 15 | 0.98 | -0.07 | 0.01 | -0.03 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 39.00 | 0.65 | 1.60 | 1.13 | % | 0.03 | 0 | 2 | 1.02 | -0.07 | 0.01 | -0.03 | 4/24/2026 3:59:56 PM EST | |||
| 40.00 | 0.85 | 1.70 | 1.28 | 1.22 | +0.02 | +1.67% | 0.03 | 3 | 53 | 1.02 | -0.08 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 41.00 | 0.75 | 1.85 | 1.30 | 3.35 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.09 | 0.01 | -0.04 | 4/6/2026 | 4/24/2026 3:59:56 PM EST |
| 42.00 | 0.90 | 1.95 | 1.43 | 2.56 | 0.00 | 0.00% | 0.03 | 0 | 5 | 0.97 | -0.10 | 0.01 | -0.04 | 4/14/2026 | 4/24/2026 3:59:56 PM EST |
| 43.00 | 1.10 | 2.10 | 1.60 | 1.70 | -0.88 | -34.11% | 0.04 | 1 | 16 | 0.96 | -0.11 | 0.01 | -0.04 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 44.00 | 1.30 | 2.35 | 1.83 | 5.60 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.96 | -0.12 | 0.01 | -0.05 | 4/1/2026 | 4/24/2026 3:59:56 PM EST |
| 45.00 | 1.70 | 2.65 | 2.18 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 13 | 0.98 | -0.14 | 0.01 | -0.05 | 4/21/2026 | 4/24/2026 3:59:56 PM EST |
| 46.00 | 1.50 | 2.90 | 2.20 | 2.20 | 0.00 | 0.00% | 0.05 | 0 | 19 | 0.94 | -0.15 | 0.01 | -0.05 | 4/20/2026 | 4/24/2026 3:59:56 PM EST |
| 47.00 | 1.95 | 2.90 | 2.43 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 24 | 0.94 | -0.16 | 0.01 | -0.05 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 48.00 | 2.30 | 3.20 | 2.75 | 8.20 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.95 | -0.18 | 0.01 | -0.06 | 3/26/2026 | 4/24/2026 3:59:56 PM EST |
| 49.00 | 2.55 | 3.50 | 3.03 | 2.90 | +0.10 | +3.58% | 0.06 | 1 | 247 | 0.94 | -0.19 | 0.01 | -0.06 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 50.00 | 2.80 | 3.70 | 3.25 | 3.20 | 0.00 | 0.00% | 0.07 | 0 | 193 | 0.93 | -0.21 | 0.01 | -0.06 | 4/23/2026 | 4/24/2026 3:59:56 PM EST |
| 55.00 | 4.30 | 5.40 | 4.85 | 4.60 | -0.04 | -0.87% | 0.09 | 1 | 31 | 0.90 | -0.29 | 0.02 | -0.07 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 60.00 | 6.50 | 7.70 | 7.10 | 6.90 | -0.20 | -2.82% | 0.12 | 1 | 43 | 0.88 | -0.38 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 65.00 | 9.20 | 10.00 | 9.60 | 9.40 | -0.60 | -6.00% | 0.15 | 1 | 13 | 0.85 | -0.48 | 0.02 | -0.08 | 4/24/2026 | 4/24/2026 3:59:56 PM EST |
| 70.00 | 12.60 | 14.10 | 13.35 | 16.65 | 0.00 | 0.00% | 0.19 | 0 | 2 | 0.90 | -0.57 | 0.02 | -0.08 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 75.00 | 16.30 | 17.70 | 17.00 | 20.70 | 0.00 | 0.00% | 0.23 | 0 | 1 | 0.91 | -0.65 | 0.02 | -0.07 | 4/13/2026 | 4/24/2026 3:59:56 PM EST |
| 80.00 | 20.40 | 21.90 | 21.15 | % | 0.26 | 0 | 0 | 0.93 | -0.72 | 0.02 | -0.07 | 4/24/2026 3:59:56 PM EST | |||
| 85.00 | 23.60 | 26.30 | 24.95 | % | 0.29 | 0 | 0 | 0.87 | -0.77 | 0.01 | -0.06 | 4/24/2026 3:59:56 PM EST | |||
| 90.00 | 28.10 | 30.70 | 29.40 | % | 0.33 | 0 | 0 | 0.86 | -0.82 | 0.01 | -0.05 | 4/24/2026 3:59:56 PM EST |