Options Chain for VIASAT INC COM (VSAT) - $82.90 as of 8/14/2026 3:58:12 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 | 40.90 | 45.00 | 42.95 | 46.30 | 0.00 | 0.00% | 1.07 | 0 | 2 | 4.52 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/14/2026 3:59:50 PM EST |
| 45.00 | 36.00 | 39.90 | 37.95 | 35.90 | 0.00 | 0.00% | 0.84 | 0 | 2 | 3.86 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 50.00 | 31.10 | 34.90 | 33.00 | 28.27 | 0.00 | 0.00% | 0.66 | 0 | 24 | 3.33 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/14/2026 3:59:50 PM EST |
| 55.00 | 26.70 | 29.50 | 28.10 | 28.30 | 0.00 | 0.00% | 0.51 | 0 | 1,026 | 2.64 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 60.00 | 21.60 | 24.70 | 23.15 | 21.00 | 0.00 | 0.00% | 0.39 | 0 | 37 | 2.30 | 1.00 | 0.00 | -0.01 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 65.00 | 16.70 | 19.80 | 18.25 | 18.11 | -2.24 | -11.01% | 0.28 | 1 | 39 | 1.92 | 0.99 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 70.00 | 12.20 | 15.00 | 13.60 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 312 | 1.58 | 0.94 | 0.01 | -0.09 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 75.00 | 8.00 | 10.20 | 9.10 | 8.74 | -2.94 | -25.18% | 0.12 | 3 | 303 | 0.81 | 0.83 | 0.03 | -0.18 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 80.00 | 4.50 | 5.20 | 4.85 | 4.82 | -3.08 | -38.99% | 0.06 | 43 | 609 | 0.70 | 0.65 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 85.00 | 2.20 | 2.90 | 2.55 | 2.69 | -2.11 | -43.96% | 0.03 | 17 | 1,028 | 0.75 | 0.43 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 90.00 | 0.85 | 1.45 | 1.15 | 1.20 | -0.20 | -14.29% | 0.01 | 103 | 1,156 | 0.76 | 0.25 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 95.00 | 0.40 | 0.55 | 0.48 | 0.50 | -0.25 | -33.34% | 0.01 | 923 | 18,110 | 0.78 | 0.13 | 0.02 | -0.14 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 100.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.50 | -66.67% | 0.00 | 28 | 1,356 | 0.83 | 0.06 | 0.01 | -0.09 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 105.00 | 0.05 | 0.20 | 0.13 | 0.17 | -0.08 | -32.00% | 0.00 | 5 | 295 | 0.87 | 0.03 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 110.00 | 0.00 | 0.15 | 0.08 | 0.07 | -0.13 | -65.00% | 0.00 | 3 | 138 | 1.07 | 0.01 | 0.00 | -0.02 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.36 | 0.00 | 0.00 | -0.01 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 0.00 | 0.50 | 0.25 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 1.65 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 125.00 | 0.00 | 1.15 | 0.58 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.15 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/14/2026 3:59:50 PM EST |
| 130.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.08 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/14/2026 3:59:50 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 1 | 1,043 | 1.45 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/14/2026 3:59:50 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 | 0.00 | 0.25 | 0.13 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.80 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/14/2026 3:59:50 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.88 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,189 | 1.75 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 55.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 302 | 2.14 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 60.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.13 | +260.00% | 0.00 | 3 | 2,186 | 1.48 | 0.00 | 0.00 | -0.01 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 65.00 | 0.00 | 0.45 | 0.23 | 0.36 | +0.32 | +800.00% | 0.00 | 2 | 497 | 1.25 | -0.01 | 0.00 | -0.03 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 70.00 | 0.10 | 0.50 | 0.30 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 879 | 0.83 | -0.06 | 0.01 | -0.09 | 8/13/2026 | 8/14/2026 3:59:50 PM EST |
| 75.00 | 0.15 | 0.75 | 0.45 | 0.56 | -0.20 | -26.32% | 0.01 | 7 | 182 | 0.61 | -0.17 | 0.03 | -0.18 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 80.00 | 0.90 | 2.65 | 1.78 | 1.98 | -0.12 | -5.72% | 0.02 | 35 | 417 | 0.67 | -0.35 | 0.04 | -0.24 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 85.00 | 3.70 | 6.00 | 4.85 | 4.50 | +0.75 | +20.00% | 0.06 | 5 | 140 | 0.81 | -0.57 | 0.04 | -0.26 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 90.00 | 6.90 | 9.00 | 7.95 | 8.15 | +0.09 | +1.12% | 0.09 | 3 | 46 | 0.97 | -0.75 | 0.03 | -0.21 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 95.00 | 10.90 | 13.30 | 12.10 | 15.00 | 0.00 | 0.00% | 0.13 | 0 | 19 | 1.05 | -0.87 | 0.02 | -0.14 | 8/6/2026 | 8/14/2026 3:59:50 PM EST |
| 100.00 | 15.90 | 18.60 | 17.25 | 17.05 | 0.00 | 0.00% | 0.17 | 0 | 102 | 1.39 | -0.94 | 0.01 | -0.09 | 8/11/2026 | 8/14/2026 3:59:50 PM EST |
| 105.00 | 20.40 | 23.50 | 21.95 | 23.27 | -0.06 | -0.26% | 0.21 | 1 | 1 | 1.57 | -0.97 | 0.01 | -0.05 | 8/14/2026 | 8/14/2026 3:59:50 PM EST |
| 110.00 | 25.30 | 28.50 | 26.90 | 25.05 | 0.00 | 0.00% | 0.24 | 0 | 1 | 1.77 | -0.99 | 0.00 | -0.02 | 7/1/2026 | 8/14/2026 3:59:50 PM EST |
| 115.00 | 30.20 | 34.20 | 32.20 | 32.90 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.23 | -1.00 | 0.00 | -0.01 | 8/5/2026 | 8/14/2026 3:59:50 PM EST |
| 120.00 | 35.20 | 39.10 | 37.15 | % | 0.31 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 125.00 | 40.20 | 44.10 | 42.15 | % | 0.34 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 130.00 | 45.40 | 49.10 | 47.25 | % | 0.36 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST | |||
| 135.00 | 50.30 | 54.10 | 52.20 | % | 0.39 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 8/14/2026 3:59:50 PM EST |