Options Chain for VIASAT INC COM (VSAT) - $74.76 as of 5/15/2026 6:41:58 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 | 47.60 | 51.70 | 49.65 | % | 2.48 | 0 | 3 | 3.46 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 25.00 | 42.60 | 46.70 | 44.65 | 39.00 | 0.00 | 0.00% | 1.79 | 0 | 6 | 2.92 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/15/2026 3:59:48 PM EST |
| 28.00 | 39.70 | 43.80 | 41.75 | % | 1.49 | 0 | 3 | 2.67 | 1.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 29.00 | 38.70 | 42.70 | 40.70 | 40.05 | 0.00 | 0.00% | 1.40 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:48 PM EST |
| 30.00 | 37.70 | 41.70 | 39.70 | 34.10 | 0.00 | 0.00% | 1.32 | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 5/4/2026 | 5/15/2026 3:59:48 PM EST |
| 31.00 | 36.70 | 40.70 | 38.70 | % | 1.25 | 0 | 0 | 2.41 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:48 PM EST | |||
| 32.00 | 35.60 | 39.80 | 37.70 | 32.20 | 0.00 | 0.00% | 1.18 | 0 | 8 | 2.29 | 1.00 | 0.00 | -0.01 | 5/4/2026 | 5/15/2026 3:59:48 PM EST |
| 33.00 | 34.60 | 38.70 | 36.65 | % | 1.11 | 0 | 2 | 2.25 | 1.00 | 0.00 | -0.01 | 5/15/2026 3:59:48 PM EST | |||
| 34.00 | 33.60 | 37.80 | 35.70 | 31.65 | 0.00 | 0.00% | 1.05 | 0 | 3 | 2.14 | 1.00 | 0.00 | -0.01 | 5/5/2026 | 5/15/2026 3:59:48 PM EST |
| 35.00 | 32.70 | 36.80 | 34.75 | 21.20 | 0.00 | 0.00% | 0.99 | 0 | 10 | 2.10 | 1.00 | 0.00 | -0.01 | 4/7/2026 | 5/15/2026 3:59:48 PM EST |
| 36.00 | 31.80 | 35.80 | 33.80 | % | 0.94 | 0 | 16 | 2.05 | 0.99 | 0.00 | -0.01 | 5/15/2026 3:59:48 PM EST | |||
| 37.00 | 31.00 | 34.70 | 32.85 | 21.10 | 0.00 | 0.00% | 0.89 | 0 | 12 | 1.95 | 0.99 | 0.00 | -0.01 | 4/8/2026 | 5/15/2026 3:59:48 PM EST |
| 38.00 | 31.30 | 33.20 | 32.25 | 32.25 | -4.75 | -12.84% | 0.85 | 5 | 360 | 1.73 | 0.99 | 0.00 | -0.01 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 39.00 | 30.00 | 32.80 | 31.40 | 32.59 | 0.00 | 0.00% | 0.81 | 0 | 6 | 1.88 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:48 PM EST |
| 40.00 | 29.10 | 31.80 | 30.45 | 30.20 | 0.00 | 0.00% | 0.76 | 0 | 42 | 1.79 | 0.99 | 0.00 | -0.02 | 5/12/2026 | 5/15/2026 3:59:48 PM EST |
| 41.00 | 27.70 | 30.90 | 29.30 | 23.90 | 0.00 | 0.00% | 0.71 | 0 | 50 | 1.78 | 0.98 | 0.00 | -0.02 | 4/21/2026 | 5/15/2026 3:59:48 PM EST |
| 42.00 | 27.00 | 29.90 | 28.45 | 18.60 | 0.00 | 0.00% | 0.68 | 0 | 13 | 1.69 | 0.98 | 0.00 | -0.02 | 4/27/2026 | 5/15/2026 3:59:48 PM EST |
| 43.00 | 26.40 | 28.60 | 27.50 | 22.72 | 0.00 | 0.00% | 0.64 | 0 | 316 | 1.55 | 0.97 | 0.00 | -0.03 | 4/20/2026 | 5/15/2026 3:59:48 PM EST |
| 44.00 | 25.50 | 27.40 | 26.45 | 27.84 | 0.00 | 0.00% | 0.60 | 0 | 167 | 1.44 | 0.97 | 0.00 | -0.03 | 5/12/2026 | 5/15/2026 3:59:48 PM EST |
| 45.00 | 24.70 | 27.20 | 25.95 | 28.05 | 0.00 | 0.00% | 0.58 | 0 | 189 | 1.13 | 0.96 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 46.00 | 23.80 | 26.30 | 25.05 | 26.70 | 0.00 | 0.00% | 0.54 | 0 | 180 | 1.14 | 0.95 | 0.01 | -0.04 | 5/11/2026 | 5/15/2026 3:59:48 PM EST |
| 47.00 | 22.80 | 24.80 | 23.80 | 23.70 | -1.30 | -5.20% | 0.51 | 2 | 120 | 1.03 | 0.94 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 48.00 | 22.00 | 23.80 | 22.90 | 20.30 | 0.00 | 0.00% | 0.48 | 0 | 72 | 1.05 | 0.93 | 0.01 | -0.04 | 5/7/2026 | 5/15/2026 3:59:48 PM EST |
| 49.00 | 21.10 | 23.60 | 22.35 | 25.22 | 0.00 | 0.00% | 0.46 | 0 | 28 | 1.10 | 0.92 | 0.01 | -0.05 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 50.00 | 20.00 | 22.10 | 21.05 | 21.63 | -1.95 | -8.27% | 0.42 | 1 | 575 | 1.01 | 0.91 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 55.00 | 16.10 | 17.80 | 16.95 | 16.79 | -4.71 | -21.91% | 0.31 | 22 | 792 | 0.98 | 0.84 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 60.00 | 12.20 | 14.40 | 13.30 | 13.70 | -3.47 | -20.21% | 0.22 | 9 | 1,155 | 0.95 | 0.76 | 0.02 | -0.10 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 65.00 | 8.70 | 11.40 | 10.05 | 12.22 | 0.00 | 0.00% | 0.15 | 0 | 592 | 0.91 | 0.65 | 0.02 | -0.11 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 70.00 | 7.20 | 8.00 | 7.60 | 7.61 | -2.84 | -27.18% | 0.11 | 10,273 | 12,073 | 0.91 | 0.55 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 75.00 | 5.40 | 7.10 | 6.25 | 5.75 | -2.25 | -28.13% | 0.08 | 19 | 904 | 0.92 | 0.46 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 80.00 | 4.10 | 5.00 | 4.55 | 4.49 | -1.71 | -27.59% | 0.06 | 55 | 158 | 0.96 | 0.37 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 85.00 | 2.50 | 4.00 | 3.25 | 3.30 | -1.53 | -31.68% | 0.04 | 15 | 4,140 | 0.98 | 0.31 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 90.00 | 1.10 | 3.20 | 2.15 | 2.32 | -1.32 | -36.27% | 0.02 | 40 | 117 | 0.90 | 0.25 | 0.01 | -0.10 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 95.00 | 0.95 | 2.40 | 1.68 | 1.95 | -0.55 | -22.00% | 0.02 | 1 | 26 | 0.93 | 0.20 | 0.01 | -0.09 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 100.00 | 0.15 | 2.35 | 1.25 | 1.10 | -0.57 | -34.14% | 0.01 | 3 | 2 | 0.88 | 0.17 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 105.00 | 0.45 | 1.95 | 1.20 | 1.19 | -0.41 | -25.63% | 0.01 | 1 | 11 | 1.00 | 0.13 | 0.01 | -0.07 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 110.00 | 0.30 | 1.80 | 1.05 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 428 | 1.03 | 0.11 | 0.01 | -0.06 | 5/14/2026 | 5/15/2026 3:59:48 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 | 1,362 | 1.87 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/15/2026 3:59:48 PM EST |
| 25.00 | 0.00 | 0.50 | 0.25 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 1,563 | 2.03 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 28.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.37 | 0.00 | 0.00 | 0.00 | 4/17/2026 | 5/15/2026 3:59:48 PM EST |
| 29.00 | 0.00 | 1.55 | 0.78 | % | 0.03 | 0 | 11 | 2.31 | 0.00 | 0.00 | 0.00 | 5/15/2026 3:59:48 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 118 | 1.18 | 0.00 | 0.00 | 0.00 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 31.00 | 0.00 | 1.20 | 0.60 | % | 0.02 | 0 | 2 | 2.02 | 0.00 | 0.00 | -0.01 | 5/15/2026 3:59:48 PM EST | |||
| 32.00 | 0.00 | 1.20 | 0.60 | 0.57 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.95 | 0.00 | 0.00 | -0.01 | 4/17/2026 | 5/15/2026 3:59:48 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 453 | 1.16 | 0.00 | 0.00 | -0.01 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 5 | 1.80 | 0.00 | 0.00 | -0.01 | 4/8/2026 | 5/15/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 1.35 | 0.68 | 0.23 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.81 | 0.00 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:48 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 192 | 1.68 | -0.01 | 0.00 | -0.01 | 5/4/2026 | 5/15/2026 3:59:48 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.48 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:48 PM EST |
| 38.00 | 0.00 | 0.95 | 0.48 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.48 | -0.01 | 0.00 | -0.01 | 5/13/2026 | 5/15/2026 3:59:48 PM EST |
| 39.00 | 0.00 | 1.70 | 0.85 | % | 0.02 | 0 | 2 | 1.69 | -0.01 | 0.00 | -0.02 | 5/15/2026 3:59:48 PM EST | |||
| 40.00 | 0.00 | 0.60 | 0.30 | 0.81 | 0.00 | 0.00% | 0.01 | 0 | 60 | 1.23 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/15/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 0.95 | 0.48 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.33 | -0.02 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 0.95 | 0.48 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1,012 | 1.28 | -0.02 | 0.00 | -0.02 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 43.00 | 0.05 | 0.90 | 0.48 | 0.42 | +0.12 | +40.00% | 0.01 | 1 | 21 | 0.96 | -0.03 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 44.00 | 0.05 | 1.45 | 0.75 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 39 | 1.01 | -0.03 | 0.00 | -0.03 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 45.00 | 0.20 | 1.00 | 0.60 | 0.57 | +0.07 | +14.00% | 0.01 | 1 | 42 | 0.98 | -0.04 | 0.00 | -0.03 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 46.00 | 0.10 | 1.25 | 0.68 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 22 | 0.94 | -0.05 | 0.01 | -0.04 | 5/8/2026 | 5/15/2026 3:59:48 PM EST |
| 47.00 | 0.30 | 1.00 | 0.65 | 0.62 | +0.02 | +3.34% | 0.01 | 30 | 2,027 | 0.93 | -0.06 | 0.01 | -0.04 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 48.00 | 0.50 | 1.95 | 1.23 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 17 | 1.06 | -0.07 | 0.01 | -0.04 | 5/12/2026 | 5/15/2026 3:59:48 PM EST |
| 49.00 | 0.65 | 1.30 | 0.98 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 266 | 0.97 | -0.08 | 0.01 | -0.05 | 5/13/2026 | 5/15/2026 3:59:48 PM EST |
| 50.00 | 0.70 | 1.50 | 1.10 | 1.05 | -0.05 | -4.55% | 0.02 | 3 | 268 | 0.96 | -0.09 | 0.01 | -0.05 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 55.00 | 1.40 | 2.55 | 1.98 | 1.87 | +0.24 | +14.73% | 0.04 | 49 | 145 | 0.93 | -0.16 | 0.01 | -0.08 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 60.00 | 2.60 | 4.50 | 3.55 | 3.05 | +0.86 | +39.27% | 0.06 | 11 | 199 | 0.87 | -0.24 | 0.02 | -0.10 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 65.00 | 5.10 | 6.50 | 5.80 | 5.00 | +1.20 | +31.58% | 0.09 | 24 | 44 | 0.91 | -0.35 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 70.00 | 7.50 | 8.10 | 7.80 | 7.73 | +1.85 | +31.47% | 0.11 | 5 | 37 | 0.91 | -0.45 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 75.00 | 9.00 | 12.20 | 10.60 | 10.00 | +1.59 | +18.91% | 0.14 | 5 | 4 | 0.98 | -0.54 | 0.02 | -0.12 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 80.00 | 13.10 | 15.80 | 14.45 | 11.70 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.92 | -0.63 | 0.02 | -0.12 | 5/14/2026 | 5/15/2026 3:59:48 PM EST |
| 85.00 | 16.40 | 18.90 | 17.65 | 15.40 | -2.41 | -13.54% | 0.21 | 1 | 1 | 0.81 | -0.69 | 0.02 | -0.11 | 5/15/2026 | 5/15/2026 3:59:48 PM EST |
| 90.00 | 20.60 | 24.10 | 22.35 | % | 0.25 | 0 | 0 | 1.18 | -0.75 | 0.01 | -0.10 | 5/15/2026 3:59:48 PM EST | |||
| 95.00 | 25.00 | 27.70 | 26.35 | 24.10 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.08 | -0.80 | 0.01 | -0.09 | 5/11/2026 | 5/15/2026 3:59:48 PM EST |
| 100.00 | 30.30 | 32.20 | 31.25 | % | 0.31 | 0 | 0 | 1.10 | -0.83 | 0.01 | -0.08 | 5/15/2026 3:59:48 PM EST | |||
| 105.00 | 35.00 | 36.80 | 35.90 | % | 0.34 | 0 | 0 | 1.11 | -0.87 | 0.01 | -0.07 | 5/15/2026 3:59:48 PM EST | |||
| 110.00 | 39.00 | 41.60 | 40.30 | % | 0.37 | 0 | 0 | 1.15 | -0.89 | 0.01 | -0.06 | 5/15/2026 3:59:48 PM EST |