Options Chain for VIASAT INC COM (VSAT) - $46.63 as of 2/13/2026 8:55:50 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 | 28.20 | 31.30 | 29.75 | 25.70 | 0.00 | 0.00% | 1.49 | 0 | 3 | 1.60 | 0.96 | 0.00 | -0.01 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 23.90 | 26.70 | 25.30 | 16.85 | 0.00 | 0.00% | 1.01 | 0 | 6 | 1.34 | 0.92 | 0.00 | -0.02 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 21.40 | 24.10 | 22.75 | 10.10 | 0.00 | 0.00% | 0.81 | 0 | 3 | 0.90 | 0.90 | 0.01 | -0.02 | 11/17/2025 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 20.60 | 23.40 | 22.00 | 17.75 | 0.00 | 0.00% | 0.76 | 0 | 8 | 0.90 | 0.89 | 0.01 | -0.02 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 30.00 | 19.80 | 22.60 | 21.20 | 18.00 | 0.00 | 0.00% | 0.71 | 0 | 14 | 0.90 | 0.88 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 19.00 | 21.90 | 20.45 | 8.50 | 0.00 | 0.00% | 0.66 | 0 | 1 | 0.90 | 0.87 | 0.01 | -0.02 | 12/19/2025 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 18.20 | 21.30 | 19.75 | 16.60 | 0.00 | 0.00% | 0.62 | 0 | 18 | 0.90 | 0.86 | 0.01 | -0.02 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 17.50 | 20.00 | 18.75 | 18.53 | +1.32 | +7.67% | 0.57 | 1 | 3 | 0.86 | 0.85 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 16.80 | 19.80 | 18.30 | 10.50 | 0.00 | 0.00% | 0.54 | 0 | 3 | 0.90 | 0.83 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 16.50 | 18.40 | 17.45 | 17.30 | +5.36 | +44.90% | 0.50 | 1 | 6 | 0.88 | 0.82 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 15.30 | 17.90 | 16.60 | 12.62 | 0.00 | 0.00% | 0.46 | 0 | 16 | 0.85 | 0.81 | 0.01 | -0.03 | 1/23/2026 | 2/13/2026 3:59:52 PM EST |
| 37.00 | 14.60 | 17.20 | 15.90 | 12.20 | 0.00 | 0.00% | 0.43 | 0 | 12 | 0.84 | 0.79 | 0.01 | -0.03 | 2/3/2026 | 2/13/2026 3:59:52 PM EST |
| 38.00 | 14.00 | 16.50 | 15.25 | 8.90 | 0.00 | 0.00% | 0.40 | 0 | 432 | 0.84 | 0.78 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 39.00 | 13.30 | 15.90 | 14.60 | 9.90 | 0.00 | 0.00% | 0.37 | 0 | 5 | 0.83 | 0.76 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 12.60 | 15.40 | 14.00 | 11.39 | 0.00 | 0.00% | 0.35 | 0 | 32 | 0.83 | 0.75 | 0.01 | -0.03 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 41.00 | 12.00 | 14.60 | 13.30 | 10.40 | 0.00 | 0.00% | 0.32 | 0 | 53 | 0.81 | 0.73 | 0.01 | -0.03 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 42.00 | 12.10 | 13.60 | 12.85 | 12.40 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.82 | 0.72 | 0.01 | -0.03 | 1/30/2026 | 2/13/2026 3:59:52 PM EST |
| 43.00 | 11.50 | 13.20 | 12.35 | 12.36 | +5.39 | +77.34% | 0.29 | 7 | 369 | 0.83 | 0.70 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 44.00 | 10.20 | 12.90 | 11.55 | 10.00 | 0.00 | 0.00% | 0.26 | 0 | 56 | 0.80 | 0.69 | 0.01 | -0.04 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 45.00 | 10.40 | 12.00 | 11.20 | 11.10 | +1.96 | +21.45% | 0.25 | 5 | 516 | 0.81 | 0.67 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 46.00 | 9.90 | 11.50 | 10.70 | 8.10 | 0.00 | 0.00% | 0.23 | 0 | 178 | 0.81 | 0.65 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 47.00 | 9.40 | 11.10 | 10.25 | 8.70 | 0.00 | 0.00% | 0.22 | 0 | 11 | 0.81 | 0.64 | 0.02 | -0.04 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 48.00 | 8.90 | 10.50 | 9.70 | 9.75 | +2.08 | +27.12% | 0.20 | 6 | 62 | 0.80 | 0.62 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 49.00 | 8.50 | 10.10 | 9.30 | 4.51 | 0.00 | 0.00% | 0.19 | 0 | 33 | 0.80 | 0.61 | 0.02 | -0.04 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 50.00 | 8.10 | 9.70 | 8.90 | 8.90 | +1.50 | +20.27% | 0.18 | 8 | 558 | 0.80 | 0.59 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 55.00 | 6.30 | 8.00 | 7.15 | 7.30 | +1.90 | +35.19% | 0.13 | 1 | 1,175 | 0.80 | 0.51 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 60.00 | 4.90 | 6.20 | 5.55 | 5.68 | +1.03 | +22.16% | 0.09 | 4 | 146 | 0.79 | 0.44 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 65.00 | 3.70 | 4.90 | 4.30 | 3.49 | 0.00 | 0.00% | 0.07 | 0 | 149 | 0.78 | 0.37 | 0.02 | -0.04 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 2.90 | 4.10 | 3.50 | 3.40 | +0.40 | +13.34% | 0.05 | 10,003 | 18 | 0.79 | 0.31 | 0.02 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 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 | 0.05 | 1.05 | 0.55 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 97 | 0.96 | -0.04 | 0.00 | -0.01 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 25.00 | 0.05 | 1.90 | 0.98 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 50 | 0.85 | -0.08 | 0.00 | -0.02 | 2/11/2026 | 2/13/2026 3:59:52 PM EST |
| 28.00 | 1.30 | 2.25 | 1.78 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 4 | 1.00 | -0.10 | 0.01 | -0.02 | 2/12/2026 | 2/13/2026 3:59:52 PM EST |
| 29.00 | 0.70 | 2.95 | 1.83 | % | 0.06 | 0 | 0 | 0.93 | -0.11 | 0.01 | -0.02 | 2/13/2026 3:59:52 PM EST | |||
| 30.00 | 1.55 | 2.80 | 2.18 | 2.25 | -0.48 | -17.59% | 0.07 | 1 | 36 | 0.96 | -0.12 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 31.00 | 1.80 | 3.20 | 2.50 | 2.45 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.97 | -0.13 | 0.01 | -0.02 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 32.00 | 2.00 | 3.20 | 2.60 | 2.60 | -0.06 | -2.26% | 0.08 | 1 | 3 | 0.94 | -0.14 | 0.01 | -0.02 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 33.00 | 2.30 | 3.50 | 2.90 | 2.90 | -0.34 | -10.50% | 0.09 | 1 | 50 | 0.94 | -0.15 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 34.00 | 2.50 | 3.80 | 3.15 | 4.20 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.93 | -0.17 | 0.01 | -0.03 | 1/15/2026 | 2/13/2026 3:59:52 PM EST |
| 35.00 | 2.65 | 3.80 | 3.23 | 3.72 | 0.00 | 0.00% | 0.09 | 0 | 52 | 0.89 | -0.18 | 0.01 | -0.03 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 36.00 | 3.10 | 4.10 | 3.60 | 3.50 | -2.80 | -44.45% | 0.10 | 2 | 10 | 0.90 | -0.19 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 37.00 | 3.20 | 4.90 | 4.05 | 7.00 | 0.00 | 0.00% | 0.11 | 0 | 51 | 0.91 | -0.21 | 0.01 | -0.03 | 2/5/2026 | 2/13/2026 3:59:52 PM EST |
| 38.00 | 3.50 | 4.80 | 4.15 | 3.90 | -4.00 | -50.64% | 0.11 | 2 | 3 | 0.87 | -0.22 | 0.01 | -0.03 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 39.00 | 3.80 | 6.00 | 4.90 | 8.00 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.91 | -0.24 | 0.01 | -0.03 | 2/4/2026 | 2/13/2026 3:59:52 PM EST |
| 40.00 | 3.90 | 5.80 | 4.85 | 5.90 | 0.00 | 0.00% | 0.12 | 0 | 35 | 0.86 | -0.25 | 0.01 | -0.03 | 2/9/2026 | 2/13/2026 3:59:52 PM EST |
| 41.00 | 4.50 | 6.60 | 5.55 | % | 0.14 | 0 | 0 | 0.89 | -0.27 | 0.01 | -0.03 | 2/13/2026 3:59:52 PM EST | |||
| 42.00 | 4.90 | 6.90 | 5.90 | 8.40 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.87 | -0.28 | 0.01 | -0.03 | 1/13/2026 | 2/13/2026 3:59:52 PM EST |
| 43.00 | 5.30 | 6.90 | 6.10 | 5.95 | -1.17 | -16.44% | 0.14 | 1 | 12 | 0.85 | -0.30 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 44.00 | 5.70 | 6.90 | 6.30 | 6.40 | -0.85 | -11.73% | 0.14 | 1 | 19 | 0.82 | -0.31 | 0.01 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 45.00 | 6.20 | 7.80 | 7.00 | 7.00 | -1.15 | -14.11% | 0.16 | 1 | 7 | 0.84 | -0.33 | 0.02 | -0.04 | 2/13/2026 | 2/13/2026 3:59:52 PM EST |
| 46.00 | 6.50 | 8.40 | 7.45 | 8.65 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.83 | -0.35 | 0.02 | -0.04 | 2/10/2026 | 2/13/2026 3:59:52 PM EST |
| 47.00 | 7.00 | 8.70 | 7.85 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.82 | -0.36 | 0.02 | -0.04 | 1/13/2026 | 2/13/2026 3:59:52 PM EST |
| 48.00 | 7.70 | 10.00 | 8.85 | 12.10 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.86 | -0.38 | 0.02 | -0.04 | 1/13/2026 | 2/13/2026 3:59:52 PM EST |
| 49.00 | 8.00 | 9.80 | 8.90 | % | 0.18 | 0 | 0 | 0.81 | -0.39 | 0.02 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 50.00 | 8.70 | 10.40 | 9.55 | % | 0.19 | 0 | 0 | 0.82 | -0.41 | 0.02 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 55.00 | 11.90 | 13.80 | 12.85 | % | 0.23 | 0 | 0 | 0.83 | -0.49 | 0.02 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 60.00 | 15.20 | 17.10 | 16.15 | % | 0.27 | 0 | 0 | 0.81 | -0.56 | 0.02 | -0.04 | 2/13/2026 3:59:52 PM EST | |||
| 65.00 | 19.00 | 20.90 | 19.95 | 23.51 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.81 | -0.63 | 0.02 | -0.04 | 1/22/2026 | 2/13/2026 3:59:52 PM EST |
| 70.00 | 23.10 | 25.10 | 24.10 | % | 0.34 | 0 | 0 | 0.82 | -0.69 | 0.02 | -0.03 | 2/13/2026 3:59:52 PM EST |