Options Chain for VIASAT INC COM (VSAT) - $82.88 as of 8/7/2026 7:22:08 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 | 53.60 | 57.70 | 55.65 | 39.37 | 0.00 | 0.00% | 2.23 | 0 | 5 | 2.77 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 48.80 | 52.60 | 50.70 | 40.15 | 0.00 | 0.00% | 1.69 | 0 | 1 | 2.36 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 8/7/2026 3:59:59 PM EST |
| 33.00 | 45.60 | 49.80 | 47.70 | 50.20 | 0.00 | 0.00% | 1.45 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 7/2/2026 | 8/7/2026 3:59:59 PM EST |
| 34.00 | 44.60 | 48.80 | 46.70 | 45.90 | 0.00 | 0.00% | 1.37 | 0 | 1 | 2.09 | 1.00 | 0.00 | 0.00 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 43.70 | 47.80 | 45.75 | 48.10 | 0.00 | 0.00% | 1.31 | 0 | 1 | 2.03 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 36.00 | 42.70 | 46.80 | 44.75 | 44.00 | 0.00 | 0.00% | 1.24 | 0 | 7 | 1.97 | 1.00 | 0.00 | -0.01 | 7/7/2026 | 8/7/2026 3:59:59 PM EST |
| 37.00 | 41.70 | 45.70 | 43.70 | 45.49 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.94 | 1.00 | 0.00 | -0.01 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 38.00 | 40.70 | 44.80 | 42.75 | 47.50 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.88 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 39.00 | 39.70 | 43.80 | 41.75 | 44.20 | 0.00 | 0.00% | 1.07 | 0 | 1 | 1.83 | 1.00 | 0.00 | -0.01 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 38.70 | 42.90 | 40.80 | 45.60 | 0.00 | 0.00% | 1.02 | 0 | 13 | 1.77 | 1.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 41.00 | 37.80 | 41.70 | 39.75 | 24.50 | 0.00 | 0.00% | 0.97 | 0 | 1 | 1.72 | 0.99 | 0.00 | -0.01 | 4/16/2026 | 8/7/2026 3:59:59 PM EST |
| 42.00 | 36.80 | 40.90 | 38.85 | 22.20 | 0.00 | 0.00% | 0.93 | 0 | 4 | 1.67 | 0.99 | 0.00 | -0.01 | 4/27/2026 | 8/7/2026 3:59:59 PM EST |
| 43.00 | 35.80 | 39.80 | 37.80 | 17.04 | 0.00 | 0.00% | 0.88 | 0 | 10 | 1.64 | 0.99 | 0.00 | -0.01 | 4/6/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 35.00 | 38.80 | 36.90 | 23.18 | 0.00 | 0.00% | 0.84 | 0 | 43 | 1.60 | 0.99 | 0.00 | -0.01 | 6/18/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 34.20 | 37.80 | 36.00 | 30.20 | 0.00 | 0.00% | 0.80 | 0 | 8 | 1.55 | 0.99 | 0.00 | -0.02 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 46.00 | 33.20 | 36.80 | 35.00 | 42.40 | 0.00 | 0.00% | 0.76 | 0 | 23 | 1.50 | 0.98 | 0.00 | -0.02 | 5/27/2026 | 8/7/2026 3:59:59 PM EST |
| 47.00 | 32.30 | 35.60 | 33.95 | 17.20 | 0.00 | 0.00% | 0.72 | 0 | 3 | 1.41 | 0.98 | 0.00 | -0.02 | 4/13/2026 | 8/7/2026 3:59:59 PM EST |
| 48.00 | 31.40 | 34.70 | 33.05 | 19.56 | 0.00 | 0.00% | 0.69 | 0 | 8 | 1.39 | 0.98 | 0.00 | -0.02 | 6/9/2026 | 8/7/2026 3:59:59 PM EST |
| 49.00 | 30.40 | 33.80 | 32.10 | 31.45 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.36 | 0.97 | 0.00 | -0.02 | 5/21/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 29.50 | 33.00 | 31.25 | 32.19 | 0.00 | 0.00% | 0.62 | 0 | 139 | 1.36 | 0.97 | 0.00 | -0.03 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 25.10 | 28.50 | 26.80 | 27.22 | -0.81 | -2.89% | 0.49 | 3 | 976 | 1.24 | 0.93 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 20.60 | 24.20 | 22.40 | 27.30 | 0.00 | 0.00% | 0.37 | 0 | 365 | 1.14 | 0.88 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 17.10 | 19.60 | 18.35 | 20.95 | 0.00 | 0.00% | 0.28 | 0 | 1,072 | 0.82 | 0.82 | 0.01 | -0.08 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 13.80 | 15.80 | 14.80 | 17.50 | 0.00 | 0.00% | 0.21 | 0 | 5,687 | 0.82 | 0.74 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 10.40 | 12.70 | 11.55 | 17.50 | 0.00 | 0.00% | 0.15 | 0 | 3,067 | 0.80 | 0.66 | 0.02 | -0.11 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 8.80 | 11.10 | 9.95 | 9.35 | -3.05 | -24.60% | 0.12 | 13 | 17,013 | 0.88 | 0.57 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 7.30 | 8.90 | 8.10 | 7.30 | -2.30 | -23.96% | 0.10 | 36 | 1,038 | 0.90 | 0.49 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 5.20 | 6.80 | 6.00 | 5.70 | -1.80 | -24.00% | 0.07 | 11 | 11,085 | 0.86 | 0.41 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 4.40 | 5.00 | 4.70 | 4.68 | -1.32 | -22.00% | 0.05 | 42 | 3,040 | 0.87 | 0.34 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 100.00 | 3.50 | 4.00 | 3.75 | 3.54 | -1.56 | -30.59% | 0.04 | 21 | 7,776 | 0.88 | 0.28 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 2.50 | 3.60 | 3.05 | 2.90 | -1.20 | -29.27% | 0.03 | 8 | 20 | 0.90 | 0.23 | 0.01 | -0.09 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 1.75 | 3.40 | 2.58 | 2.52 | -0.52 | -17.11% | 0.02 | 2 | 4,435 | 0.93 | 0.19 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 115.00 | 1.25 | 2.60 | 1.93 | 2.49 | 0.00 | 0.00% | 0.02 | 0 | 1,808 | 0.91 | 0.15 | 0.01 | -0.07 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 120.00 | 1.00 | 2.05 | 1.53 | 1.95 | 0.00 | 0.00% | 0.01 | 0 | 40 | 0.92 | 0.12 | 0.01 | -0.06 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 125.00 | 0.75 | 1.95 | 1.35 | 1.30 | -0.30 | -18.75% | 0.01 | 6 | 659 | 0.95 | 0.09 | 0.01 | -0.05 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 130.00 | 0.35 | 1.60 | 0.98 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 5,837 | 0.92 | 0.07 | 0.01 | -0.04 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 135.00 | 0.50 | 0.85 | 0.68 | 0.85 | -0.01 | -1.17% | 0.01 | 1 | 3 | 0.88 | 0.06 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25.00 | 0.00 | 0.20 | 0.10 | 0.59 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.72 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 8/7/2026 3:59:59 PM EST |
| 30.00 | 0.00 | 1.70 | 0.85 | 0.30 | 0.00 | 0.00% | 0.03 | 0 | 12 | 2.28 | 0.00 | 0.00 | 0.00 | 7/16/2026 | 8/7/2026 3:59:59 PM EST |
| 33.00 | 0.00 | 0.95 | 0.48 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 199 | 1.80 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 1.10 | 0.55 | 1.47 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.81 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 8/7/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 1.15 | 0.58 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.78 | 0.00 | 0.00 | -0.01 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.65 | 0.00 | 0.00 | -0.01 | 8/7/2026 3:59:59 PM EST | |||
| 37.00 | 0.00 | 1.85 | 0.93 | 3.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 1.91 | 0.00 | 0.00 | -0.01 | 4/14/2026 | 8/7/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 1.35 | 0.68 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 2 | 1.69 | 0.00 | 0.00 | -0.01 | 6/29/2026 | 8/7/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 1.75 | 0.88 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.77 | 0.00 | 0.00 | -0.01 | 7/24/2026 | 8/7/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 1.00 | 0.50 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 5,690 | 1.48 | 0.00 | 0.00 | -0.01 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 1.75 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.50 | -0.01 | 0.00 | -0.01 | 6/17/2026 | 8/7/2026 3:59:59 PM EST |
| 42.00 | 0.00 | 1.90 | 0.95 | 1.86 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.66 | -0.01 | 0.00 | -0.01 | 6/15/2026 | 8/7/2026 3:59:59 PM EST |
| 43.00 | 0.00 | 1.95 | 0.98 | 1.85 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.62 | -0.01 | 0.00 | -0.01 | 7/10/2026 | 8/7/2026 3:59:59 PM EST |
| 44.00 | 0.00 | 1.55 | 0.78 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 49 | 1.47 | -0.01 | 0.00 | -0.01 | 7/27/2026 | 8/7/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 1.15 | 0.58 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 564 | 1.31 | -0.01 | 0.00 | -0.02 | 7/13/2026 | 8/7/2026 3:59:59 PM EST |
| 46.00 | 0.00 | 1.95 | 0.98 | 0.83 | 0.00 | 0.00% | 0.02 | 0 | 286 | 1.48 | -0.02 | 0.00 | -0.02 | 7/31/2026 | 8/7/2026 3:59:59 PM EST |
| 47.00 | 0.00 | 1.95 | 0.98 | 2.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.44 | -0.02 | 0.00 | -0.02 | 7/10/2026 | 8/7/2026 3:59:59 PM EST |
| 48.00 | 0.00 | 1.15 | 0.58 | 0.23 | -1.92 | -89.31% | 0.01 | 2 | 2 | 1.20 | -0.02 | 0.00 | -0.02 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 49.00 | 0.00 | 1.50 | 0.75 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 12 | 1.25 | -0.03 | 0.00 | -0.02 | 7/9/2026 | 8/7/2026 3:59:59 PM EST |
| 50.00 | 0.25 | 1.00 | 0.63 | 0.47 | -0.03 | -6.00% | 0.01 | 1 | 5,543 | 0.94 | -0.03 | 0.00 | -0.03 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 55.00 | 0.25 | 1.50 | 0.88 | 0.80 | -0.07 | -8.05% | 0.02 | 10 | 170 | 0.84 | -0.07 | 0.01 | -0.04 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 60.00 | 0.95 | 2.10 | 1.53 | 1.50 | -0.40 | -21.06% | 0.03 | 2,335 | 190 | 0.84 | -0.12 | 0.01 | -0.06 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 65.00 | 1.75 | 3.40 | 2.58 | 2.59 | -0.11 | -4.08% | 0.04 | 5 | 330 | 0.83 | -0.18 | 0.01 | -0.08 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 70.00 | 3.60 | 5.00 | 4.30 | 4.10 | -0.15 | -3.53% | 0.06 | 9 | 485 | 0.85 | -0.26 | 0.01 | -0.10 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 75.00 | 5.90 | 7.00 | 6.45 | 6.50 | +1.03 | +18.83% | 0.09 | 4 | 419 | 0.87 | -0.34 | 0.02 | -0.11 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 80.00 | 7.30 | 10.00 | 8.65 | 8.40 | -0.60 | -6.67% | 0.11 | 7 | 346 | 0.84 | -0.43 | 0.02 | -0.12 | 8/7/2026 | 8/7/2026 3:59:59 PM EST |
| 85.00 | 10.60 | 12.80 | 11.70 | 12.60 | 0.00 | 0.00% | 0.14 | 0 | 658 | 0.85 | -0.51 | 0.02 | -0.12 | 8/5/2026 | 8/7/2026 3:59:59 PM EST |
| 90.00 | 13.10 | 16.10 | 14.60 | 12.30 | 0.00 | 0.00% | 0.16 | 0 | 66 | 0.81 | -0.59 | 0.02 | -0.11 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 95.00 | 17.60 | 20.70 | 19.15 | 18.65 | 0.00 | 0.00% | 0.20 | 0 | 6 | 0.90 | -0.66 | 0.02 | -0.11 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 100.00 | 21.50 | 24.70 | 23.10 | 22.45 | 0.00 | 0.00% | 0.23 | 0 | 3 | 0.90 | -0.72 | 0.01 | -0.10 | 8/6/2026 | 8/7/2026 3:59:59 PM EST |
| 105.00 | 25.10 | 28.80 | 26.95 | 25.00 | 0.00 | 0.00% | 0.26 | 0 | 69 | 0.84 | -0.77 | 0.01 | -0.09 | 8/4/2026 | 8/7/2026 3:59:59 PM EST |
| 110.00 | 29.50 | 32.70 | 31.10 | % | 0.28 | 0 | 0 | 1.07 | -0.81 | 0.01 | -0.08 | 8/7/2026 3:59:59 PM EST | |||
| 115.00 | 34.00 | 37.70 | 35.85 | % | 0.31 | 0 | 0 | 1.15 | -0.85 | 0.01 | -0.07 | 8/7/2026 3:59:59 PM EST | |||
| 120.00 | 38.90 | 42.10 | 40.50 | 36.65 | 0.00 | 0.00% | 0.34 | 0 | 0 | 1.16 | -0.88 | 0.01 | -0.06 | 7/6/2026 | 8/7/2026 3:59:59 PM EST |
| 125.00 | 43.40 | 47.00 | 45.20 | 42.64 | 0.00 | 0.00% | 0.36 | 0 | 11 | 1.21 | -0.91 | 0.01 | -0.05 | 6/30/2026 | 8/7/2026 3:59:59 PM EST |
| 130.00 | 48.10 | 51.70 | 49.90 | % | 0.38 | 0 | 0 | 1.24 | -0.93 | 0.01 | -0.04 | 8/7/2026 3:59:59 PM EST | |||
| 135.00 | 53.00 | 56.70 | 54.85 | % | 0.41 | 0 | 0 | 1.30 | -0.94 | 0.00 | -0.03 | 8/7/2026 3:59:59 PM EST |