Options Chain for VIASAT INC COM (VSAT) - $71.16 as of 7/27/2026 6:44:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 48.10 | 52.20 | 50.15 | 39.37 | 0.00 | 0.00% | 2.01 | 0 | 5 | 2.44 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 43.20 | 47.30 | 45.25 | 40.15 | 0.00 | 0.00% | 1.51 | 0 | 1 | 2.10 | 0.99 | 0.00 | -0.01 | 5/8/2026 | 7/27/2026 3:59:57 PM EST |
| 33.00 | 40.30 | 44.40 | 42.35 | 50.20 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.94 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/27/2026 3:59:57 PM EST |
| 34.00 | 39.40 | 43.50 | 41.45 | 45.90 | 0.00 | 0.00% | 1.22 | 0 | 1 | 1.85 | 0.99 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 38.40 | 42.30 | 40.35 | % | 1.15 | 0 | 0 | 1.79 | 0.98 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 36.00 | 37.50 | 41.30 | 39.40 | 44.00 | 0.00 | 0.00% | 1.09 | 0 | 7 | 1.66 | 0.98 | 0.00 | -0.01 | 7/7/2026 | 7/27/2026 3:59:57 PM EST |
| 37.00 | 36.50 | 40.40 | 38.45 | % | 1.04 | 0 | 0 | 1.71 | 0.98 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 38.00 | 35.60 | 39.50 | 37.55 | 24.00 | 0.00 | 0.00% | 0.99 | 0 | 1 | 1.58 | 0.97 | 0.00 | -0.02 | 4/29/2026 | 7/27/2026 3:59:57 PM EST |
| 39.00 | 34.70 | 38.40 | 36.55 | % | 0.94 | 0 | 0 | 1.46 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:57 PM EST | |||
| 40.00 | 33.70 | 37.60 | 35.65 | 22.00 | 0.00 | 0.00% | 0.89 | 0 | 14 | 1.57 | 0.96 | 0.00 | -0.02 | 6/26/2026 | 7/27/2026 3:59:57 PM EST |
| 41.00 | 32.80 | 36.70 | 34.75 | 24.50 | 0.00 | 0.00% | 0.85 | 0 | 1 | 1.59 | 0.96 | 0.00 | -0.03 | 4/16/2026 | 7/27/2026 3:59:57 PM EST |
| 42.00 | 31.90 | 35.80 | 33.85 | 22.20 | 0.00 | 0.00% | 0.81 | 0 | 4 | 1.56 | 0.95 | 0.00 | -0.03 | 4/27/2026 | 7/27/2026 3:59:57 PM EST |
| 43.00 | 31.00 | 34.90 | 32.95 | 17.04 | 0.00 | 0.00% | 0.77 | 0 | 10 | 1.36 | 0.95 | 0.00 | -0.03 | 4/6/2026 | 7/27/2026 3:59:57 PM EST |
| 44.00 | 30.20 | 34.00 | 32.10 | 23.18 | 0.00 | 0.00% | 0.73 | 0 | 43 | 1.40 | 0.94 | 0.00 | -0.03 | 6/18/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 29.30 | 32.70 | 31.00 | 30.20 | +2.70 | +9.82% | 0.69 | 1 | 9 | 1.27 | 0.93 | 0.00 | -0.04 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 46.00 | 28.40 | 32.20 | 30.30 | 42.40 | 0.00 | 0.00% | 0.66 | 0 | 23 | 1.36 | 0.93 | 0.00 | -0.04 | 5/27/2026 | 7/27/2026 3:59:57 PM EST |
| 47.00 | 27.60 | 31.40 | 29.50 | 17.20 | 0.00 | 0.00% | 0.63 | 0 | 3 | 1.34 | 0.92 | 0.01 | -0.04 | 4/13/2026 | 7/27/2026 3:59:57 PM EST |
| 48.00 | 26.70 | 30.60 | 28.65 | 19.56 | 0.00 | 0.00% | 0.60 | 0 | 8 | 1.31 | 0.91 | 0.01 | -0.05 | 6/9/2026 | 7/27/2026 3:59:57 PM EST |
| 49.00 | 25.90 | 29.70 | 27.80 | 31.45 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.92 | 0.90 | 0.01 | -0.05 | 5/21/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 25.20 | 27.70 | 26.45 | 25.00 | 0.00 | 0.00% | 0.53 | 0 | 131 | 0.87 | 0.90 | 0.01 | -0.05 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 21.10 | 23.80 | 22.45 | 22.76 | 0.00 | 0.00% | 0.41 | 0 | 1,448 | 0.90 | 0.85 | 0.01 | -0.07 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 17.90 | 20.10 | 19.00 | 18.00 | -1.53 | -7.84% | 0.32 | 1 | 729 | 0.94 | 0.79 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 15.30 | 17.00 | 16.15 | 14.25 | 0.00 | 0.00% | 0.25 | 0 | 1,071 | 0.97 | 0.72 | 0.01 | -0.09 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 12.40 | 14.00 | 13.20 | 11.20 | 0.00 | 0.00% | 0.19 | 0 | 5,771 | 0.95 | 0.65 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 10.30 | 11.80 | 11.05 | 10.79 | +1.09 | +11.24% | 0.15 | 15 | 3,077 | 0.96 | 0.58 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 7.70 | 9.80 | 8.75 | 8.31 | +0.45 | +5.73% | 0.11 | 96 | 14,056 | 0.94 | 0.50 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 6.20 | 8.10 | 7.15 | 6.40 | 0.00 | 0.00% | 0.08 | 0 | 982 | 0.94 | 0.44 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 4.90 | 6.90 | 5.90 | 5.90 | +1.03 | +21.15% | 0.07 | 42 | 9,903 | 0.95 | 0.37 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 3.80 | 5.60 | 4.70 | 4.90 | +0.70 | +16.67% | 0.05 | 11 | 955 | 0.94 | 0.32 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 2.90 | 4.80 | 3.85 | 3.50 | +0.30 | +9.38% | 0.04 | 2 | 8,968 | 0.95 | 0.27 | 0.01 | -0.08 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 2.10 | 3.90 | 3.00 | 2.65 | 0.00 | 0.00% | 0.03 | 0 | 11 | 0.94 | 0.23 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 110.00 | 1.75 | 3.30 | 2.53 | 2.35 | +0.05 | +2.18% | 0.02 | 3 | 4,323 | 0.95 | 0.19 | 0.01 | -0.07 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 115.00 | 1.25 | 2.65 | 1.95 | 1.94 | +0.08 | +4.31% | 0.02 | 2 | 1,805 | 0.94 | 0.16 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 120.00 | 1.10 | 2.50 | 1.80 | 1.77 | 0.00 | 0.00% | 0.02 | 0 | 24 | 0.97 | 0.13 | 0.01 | -0.06 | 7/15/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 0.85 | 2.10 | 1.48 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 376 | 0.98 | 0.11 | 0.01 | -0.05 | 7/8/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 0.85 | 1.70 | 1.28 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 7,880 | 1.00 | 0.10 | 0.01 | -0.04 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 135.00 | 0.65 | 1.60 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.01 | 0.08 | 0.01 | -0.04 | 7/15/2026 | 7/27/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 1.15 | 0.58 | 0.59 | 0.00 | 0.00% | 0.02 | 0 | 18 | 1.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 1.15 | 0.58 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.66 | -0.01 | 0.00 | -0.01 | 7/16/2026 | 7/27/2026 3:59:57 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.26 | -0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 34.00 | 0.00 | 1.15 | 0.58 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.46 | -0.01 | 0.00 | -0.01 | 5/1/2026 | 7/27/2026 3:59:57 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 2.27 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.31 | -0.02 | 0.00 | -0.01 | 4/29/2026 | 7/27/2026 3:59:57 PM EST |
| 36.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 0 | 1.37 | -0.02 | 0.00 | -0.01 | 7/27/2026 3:59:57 PM EST | |||
| 37.00 | 0.05 | 1.25 | 0.65 | 3.40 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.14 | -0.02 | 0.00 | -0.02 | 4/14/2026 | 7/27/2026 3:59:57 PM EST |
| 38.00 | 0.05 | 1.20 | 0.63 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.12 | -0.03 | 0.00 | -0.02 | 6/29/2026 | 7/27/2026 3:59:57 PM EST |
| 39.00 | 0.25 | 0.80 | 0.53 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.08 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 40.00 | 0.05 | 0.95 | 0.50 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 5,690 | 1.01 | -0.04 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 41.00 | 0.05 | 1.80 | 0.93 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.15 | -0.04 | 0.00 | -0.03 | 6/17/2026 | 7/27/2026 3:59:57 PM EST |
| 42.00 | 0.05 | 1.80 | 0.93 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.06 | -0.05 | 0.00 | -0.03 | 6/15/2026 | 7/27/2026 3:59:57 PM EST |
| 43.00 | 0.25 | 1.50 | 0.88 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.05 | -0.05 | 0.00 | -0.03 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 44.00 | 0.50 | 1.60 | 1.05 | 0.55 | -1.25 | -69.45% | 0.02 | 2 | 51 | 1.07 | -0.06 | 0.00 | -0.03 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 45.00 | 0.15 | 1.50 | 0.83 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 564 | 0.93 | -0.07 | 0.00 | -0.04 | 7/13/2026 | 7/27/2026 3:59:57 PM EST |
| 46.00 | 0.75 | 1.85 | 1.30 | 2.22 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.06 | -0.07 | 0.00 | -0.04 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 47.00 | 0.55 | 2.10 | 1.33 | 2.41 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.03 | -0.08 | 0.01 | -0.04 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 48.00 | 0.50 | 2.15 | 1.33 | 2.15 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.98 | -0.09 | 0.01 | -0.05 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 49.00 | 0.90 | 2.25 | 1.58 | 2.40 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.01 | -0.10 | 0.01 | -0.05 | 7/9/2026 | 7/27/2026 3:59:57 PM EST |
| 50.00 | 1.30 | 2.15 | 1.73 | 2.05 | 0.00 | 0.00% | 0.03 | 4 | 5,476 | 1.01 | -0.10 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 55.00 | 2.45 | 3.20 | 2.83 | 3.31 | 0.00 | 0.00% | 0.05 | 0 | 158 | 1.01 | -0.15 | 0.01 | -0.07 | 7/23/2026 | 7/27/2026 3:59:57 PM EST |
| 60.00 | 3.10 | 4.70 | 3.90 | 4.82 | 0.00 | 0.00% | 0.07 | 0 | 157 | 0.95 | -0.21 | 0.01 | -0.08 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 65.00 | 5.10 | 6.60 | 5.85 | 6.30 | -1.10 | -14.87% | 0.09 | 70 | 319 | 0.96 | -0.28 | 0.01 | -0.09 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 70.00 | 7.00 | 8.90 | 7.95 | 8.44 | -0.66 | -7.26% | 0.11 | 3 | 202 | 0.95 | -0.35 | 0.01 | -0.10 | 7/27/2026 | 7/27/2026 3:59:57 PM EST |
| 75.00 | 9.50 | 11.50 | 10.50 | 11.90 | 0.00 | 0.00% | 0.14 | 0 | 412 | 0.94 | -0.42 | 0.01 | -0.10 | 7/24/2026 | 7/27/2026 3:59:57 PM EST |
| 80.00 | 12.30 | 14.50 | 13.40 | 16.41 | 0.00 | 0.00% | 0.17 | 0 | 319 | 0.93 | -0.50 | 0.01 | -0.10 | 7/21/2026 | 7/27/2026 3:59:57 PM EST |
| 85.00 | 15.60 | 17.80 | 16.70 | 18.27 | 0.00 | 0.00% | 0.20 | 0 | 348 | 0.93 | -0.56 | 0.01 | -0.10 | 7/22/2026 | 7/27/2026 3:59:57 PM EST |
| 90.00 | 19.20 | 21.40 | 20.30 | 16.55 | 0.00 | 0.00% | 0.23 | 0 | 47 | 0.93 | -0.63 | 0.01 | -0.10 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 95.00 | 23.40 | 25.20 | 24.30 | 29.95 | 0.00 | 0.00% | 0.26 | 0 | 2 | 0.94 | -0.68 | 0.01 | -0.09 | 5/18/2026 | 7/27/2026 3:59:57 PM EST |
| 100.00 | 28.00 | 29.20 | 28.60 | 30.85 | 0.00 | 0.00% | 0.29 | 0 | 2 | 0.96 | -0.73 | 0.01 | -0.08 | 7/10/2026 | 7/27/2026 3:59:57 PM EST |
| 105.00 | 32.20 | 35.00 | 33.60 | % | 0.32 | 0 | 0 | 1.04 | -0.77 | 0.01 | -0.08 | 7/27/2026 3:59:57 PM EST | |||
| 110.00 | 35.80 | 39.40 | 37.60 | % | 0.34 | 0 | 0 | 1.00 | -0.81 | 0.01 | -0.07 | 7/27/2026 3:59:57 PM EST | |||
| 115.00 | 41.00 | 43.90 | 42.45 | % | 0.37 | 0 | 0 | 1.04 | -0.84 | 0.01 | -0.06 | 7/27/2026 3:59:57 PM EST | |||
| 120.00 | 45.00 | 48.50 | 46.75 | 36.65 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.99 | -0.87 | 0.01 | -0.06 | 7/6/2026 | 7/27/2026 3:59:57 PM EST |
| 125.00 | 49.20 | 53.20 | 51.20 | 42.64 | 0.00 | 0.00% | 0.41 | 0 | 11 | 1.28 | -0.89 | 0.01 | -0.05 | 6/30/2026 | 7/27/2026 3:59:57 PM EST |
| 130.00 | 54.60 | 57.90 | 56.25 | % | 0.43 | 0 | 0 | 1.26 | -0.90 | 0.01 | -0.04 | 7/27/2026 3:59:57 PM EST | |||
| 135.00 | 59.20 | 62.70 | 60.95 | % | 0.45 | 0 | 0 | 1.33 | -0.92 | 0.01 | -0.04 | 7/27/2026 3:59:57 PM EST |