Options Chain for VIASAT INC COM (VSAT) - $62.47 as of 6/29/2026 6:44:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 35.70 | 39.00 | 37.35 | 20.68 | 0.00 | 0.00% | 0.93 | 0 | 1 | 1.55 | 0.97 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 45.00 | 30.80 | 34.50 | 32.65 | 19.68 | 0.00 | 0.00% | 0.73 | 0 | 1 | 1.45 | 0.95 | 0.00 | -0.03 | 6/22/2026 | 6/29/2026 3:59:59 PM EST |
| 50.00 | 26.30 | 30.10 | 28.20 | % | 0.56 | 0 | 0 | 1.35 | 0.91 | 0.01 | -0.04 | 6/29/2026 3:59:59 PM EST | |||
| 55.00 | 22.90 | 25.00 | 23.95 | 22.80 | +10.45 | +84.62% | 0.44 | 9 | 5 | 0.91 | 0.87 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 60.00 | 18.50 | 21.00 | 19.75 | 9.33 | 0.00 | 0.00% | 0.33 | 0 | 7 | 0.85 | 0.82 | 0.01 | -0.07 | 6/26/2026 | 6/29/2026 3:59:59 PM EST |
| 65.00 | 15.10 | 17.40 | 16.25 | 15.59 | +9.69 | +164.24% | 0.25 | 9 | 3 | 0.84 | 0.75 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 70.00 | 12.30 | 14.30 | 13.30 | 12.45 | +6.85 | +122.33% | 0.19 | 18 | 69 | 0.84 | 0.68 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 75.00 | 10.50 | 12.00 | 11.25 | 11.00 | +7.00 | +175.00% | 0.15 | 43 | 78 | 0.89 | 0.60 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 80.00 | 8.00 | 9.80 | 8.90 | 8.90 | +5.80 | +187.10% | 0.11 | 71 | 20 | 0.87 | 0.52 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 85.00 | 6.00 | 7.70 | 6.85 | 6.58 | +4.03 | +158.04% | 0.08 | 70 | 4 | 0.84 | 0.45 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 90.00 | 5.30 | 6.00 | 5.65 | 5.60 | +3.89 | +227.49% | 0.06 | 34 | 20 | 0.86 | 0.38 | 0.02 | -0.09 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 95.00 | 3.30 | 5.80 | 4.55 | 3.62 | % | 0.05 | 10 | 0 | 0.87 | 0.32 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.05 | 1.00 | 0.53 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.99 | -0.03 | 0.00 | -0.02 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 45.00 | 0.35 | 1.40 | 0.88 | 0.97 | -0.71 | -42.27% | 0.02 | 10 | 27 | 1.00 | -0.05 | 0.00 | -0.03 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 50.00 | 0.85 | 1.45 | 1.15 | 1.10 | -1.73 | -61.14% | 0.02 | 2,201 | 217 | 0.92 | -0.09 | 0.01 | -0.04 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 55.00 | 1.80 | 2.25 | 2.03 | 2.00 | -3.40 | -62.97% | 0.04 | 63 | 40 | 0.92 | -0.13 | 0.01 | -0.06 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 60.00 | 2.70 | 3.50 | 3.10 | 3.21 | -3.89 | -54.79% | 0.05 | 48 | 5 | 0.91 | -0.18 | 0.01 | -0.07 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 65.00 | 4.00 | 5.20 | 4.60 | 4.53 | -5.24 | -53.64% | 0.07 | 23 | 2 | 0.88 | -0.25 | 0.01 | -0.08 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 70.00 | 5.30 | 7.30 | 6.30 | 6.75 | -6.29 | -48.24% | 0.09 | 1 | 1 | 0.85 | -0.32 | 0.01 | -0.09 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 75.00 | 8.10 | 10.00 | 9.05 | 9.50 | -9.08 | -48.87% | 0.12 | 4 | 30 | 0.88 | -0.40 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 80.00 | 10.60 | 12.70 | 11.65 | 11.79 | -7.51 | -38.92% | 0.15 | 10 | 4 | 0.86 | -0.48 | 0.02 | -0.10 | 6/29/2026 | 6/29/2026 3:59:59 PM EST |
| 85.00 | 13.60 | 16.40 | 15.00 | 27.16 | 0.00 | 0.00% | 0.18 | 0 | 1 | 0.87 | -0.55 | 0.02 | -0.10 | 6/25/2026 | 6/29/2026 3:59:59 PM EST |
| 90.00 | 17.10 | 20.10 | 18.60 | % | 0.21 | 0 | 0 | 0.87 | -0.62 | 0.02 | -0.09 | 6/29/2026 3:59:59 PM EST | |||
| 95.00 | 20.90 | 23.90 | 22.40 | % | 0.24 | 0 | 0 | 0.87 | -0.68 | 0.01 | -0.09 | 6/29/2026 3:59:59 PM EST |