Options Chain for VIASAT INC COM (VSAT) - $62.47 as of 6/17/2026 7:35:43 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 | 38.00 | 41.90 | 39.95 | 39.50 | 0.00 | 0.00% | 1.60 | 0 | 5 | 1.83 | 0.99 | 0.00 | -0.01 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 33.40 | 37.30 | 35.35 | 40.15 | 0.00 | 0.00% | 1.18 | 0 | 1 | 1.34 | 0.96 | 0.00 | -0.02 | 5/8/2026 | 6/17/2026 3:59:58 PM EST |
| 33.00 | 30.60 | 34.50 | 32.55 | % | 0.99 | 0 | 0 | 1.25 | 0.95 | 0.00 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 34.00 | 29.70 | 33.60 | 31.65 | % | 0.93 | 0 | 0 | 1.25 | 0.94 | 0.00 | -0.02 | 6/17/2026 3:59:58 PM EST | |||
| 35.00 | 29.00 | 32.80 | 30.90 | % | 0.88 | 0 | 0 | 1.20 | 0.94 | 0.00 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 36.00 | 27.90 | 31.90 | 29.90 | % | 0.83 | 0 | 0 | 1.19 | 0.93 | 0.00 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 37.00 | 27.10 | 31.00 | 29.05 | % | 0.79 | 0 | 0 | 0.79 | 0.92 | 0.00 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 38.00 | 26.20 | 30.00 | 28.10 | 24.00 | 0.00 | 0.00% | 0.74 | 0 | 1 | 0.80 | 0.92 | 0.00 | -0.03 | 4/29/2026 | 6/17/2026 3:59:58 PM EST |
| 39.00 | 25.40 | 29.30 | 27.35 | % | 0.70 | 0 | 0 | 0.84 | 0.91 | 0.01 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 40.00 | 25.50 | 28.00 | 26.75 | 25.50 | 0.00 | 0.00% | 0.67 | 0 | 14 | 0.89 | 0.90 | 0.01 | -0.03 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 41.00 | 24.70 | 27.20 | 25.95 | 24.50 | 0.00 | 0.00% | 0.63 | 0 | 1 | 0.91 | 0.89 | 0.01 | -0.04 | 4/16/2026 | 6/17/2026 3:59:58 PM EST |
| 42.00 | 23.90 | 26.40 | 25.15 | 22.20 | 0.00 | 0.00% | 0.60 | 0 | 4 | 0.90 | 0.88 | 0.01 | -0.04 | 4/27/2026 | 6/17/2026 3:59:58 PM EST |
| 43.00 | 23.20 | 25.60 | 24.40 | 17.04 | 0.00 | 0.00% | 0.57 | 0 | 10 | 0.90 | 0.87 | 0.01 | -0.04 | 4/6/2026 | 6/17/2026 3:59:58 PM EST |
| 44.00 | 22.60 | 24.70 | 23.65 | 23.70 | -5.00 | -17.43% | 0.54 | 2 | 43 | 0.91 | 0.86 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 45.00 | 21.80 | 24.10 | 22.95 | % | 0.51 | 0 | 10 | 0.91 | 0.85 | 0.01 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 46.00 | 19.90 | 23.60 | 21.75 | 42.40 | 0.00 | 0.00% | 0.47 | 0 | 23 | 0.84 | 0.84 | 0.01 | -0.04 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 47.00 | 20.20 | 23.10 | 21.65 | 17.20 | 0.00 | 0.00% | 0.46 | 0 | 3 | 0.92 | 0.83 | 0.01 | -0.05 | 4/13/2026 | 6/17/2026 3:59:58 PM EST |
| 48.00 | 18.40 | 22.10 | 20.25 | 19.56 | 0.00 | 0.00% | 0.42 | 0 | 8 | 0.83 | 0.82 | 0.01 | -0.05 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 49.00 | 17.80 | 21.50 | 19.65 | 31.45 | 0.00 | 0.00% | 0.40 | 0 | 1 | 0.84 | 0.81 | 0.01 | -0.05 | 5/21/2026 | 6/17/2026 3:59:58 PM EST |
| 50.00 | 18.30 | 20.40 | 19.35 | 18.00 | 0.00 | 0.00% | 0.39 | 0 | 147 | 0.89 | 0.79 | 0.01 | -0.05 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 55.00 | 15.20 | 17.10 | 16.15 | 17.40 | +3.00 | +20.84% | 0.29 | 21 | 1,435 | 0.87 | 0.73 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 60.00 | 12.60 | 14.10 | 13.35 | 13.40 | +0.93 | +7.46% | 0.22 | 2 | 710 | 0.85 | 0.66 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 65.00 | 10.00 | 12.50 | 11.25 | 10.30 | 0.00 | 0.00% | 0.17 | 0 | 1,069 | 0.86 | 0.59 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 70.00 | 8.70 | 10.60 | 9.65 | 9.50 | +1.30 | +15.86% | 0.14 | 90 | 5,607 | 0.88 | 0.52 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 75.00 | 7.20 | 8.80 | 8.00 | 7.94 | +0.74 | +10.28% | 0.11 | 4,508 | 1,292 | 0.88 | 0.46 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 80.00 | 5.60 | 7.50 | 6.55 | 6.30 | -0.50 | -7.36% | 0.08 | 4 | 3,012 | 0.87 | 0.40 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 85.00 | 4.60 | 6.40 | 5.50 | 5.50 | +0.26 | +4.97% | 0.06 | 11 | 57 | 0.88 | 0.35 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 90.00 | 4.40 | 5.20 | 4.80 | 4.46 | -2.04 | -31.39% | 0.05 | 6,804 | 11,142 | 0.90 | 0.30 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 95.00 | 3.00 | 4.10 | 3.55 | 3.42 | -0.88 | -20.47% | 0.04 | 2 | 895 | 0.85 | 0.26 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 100.00 | 2.65 | 4.10 | 3.38 | 3.35 | -0.25 | -6.95% | 0.03 | 4,503 | 3,687 | 0.90 | 0.22 | 0.01 | -0.05 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 105.00 | 2.10 | 3.50 | 2.80 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.90 | 0.19 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 110.00 | 2.00 | 2.55 | 2.28 | 2.31 | +0.08 | +3.59% | 0.02 | 3,413 | 3,545 | 0.89 | 0.17 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 115.00 | 1.45 | 2.70 | 2.08 | 2.16 | +0.21 | +10.77% | 0.02 | 3,400 | 3,413 | 0.91 | 0.15 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 120.00 | 1.05 | 2.35 | 1.70 | 1.00 | -1.70 | -62.97% | 0.01 | 1 | 4 | 0.90 | 0.13 | 0.01 | -0.03 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 125.00 | 0.25 | 2.60 | 1.43 | % | 0.01 | 0 | 0 | 0.86 | 0.12 | 0.01 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 130.00 | 0.85 | 2.40 | 1.63 | 1.53 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.96 | 0.10 | 0.01 | -0.03 | 6/15/2026 | 6/17/2026 3:59:58 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 | 1.80 | 0.90 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 14 | 1.61 | -0.01 | 0.00 | -0.01 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 30.00 | 0.05 | 1.65 | 0.85 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 12 | 1.01 | -0.04 | 0.00 | -0.02 | 6/5/2026 | 6/17/2026 3:59:58 PM EST |
| 33.00 | 0.05 | 2.15 | 1.10 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 199 | 0.96 | -0.05 | 0.00 | -0.02 | 5/8/2026 | 6/17/2026 3:59:58 PM EST |
| 34.00 | 0.05 | 2.25 | 1.15 | 1.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.91 | -0.06 | 0.00 | -0.02 | 5/1/2026 | 6/17/2026 3:59:58 PM EST |
| 35.00 | 0.40 | 2.30 | 1.35 | 2.27 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.99 | -0.06 | 0.00 | -0.03 | 4/29/2026 | 6/17/2026 3:59:58 PM EST |
| 36.00 | 0.10 | 2.35 | 1.23 | % | 0.03 | 0 | 0 | 0.89 | -0.07 | 0.00 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 37.00 | 0.30 | 2.45 | 1.38 | 3.40 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.91 | -0.08 | 0.00 | -0.03 | 4/14/2026 | 6/17/2026 3:59:58 PM EST |
| 38.00 | 0.45 | 2.50 | 1.48 | 1.44 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.91 | -0.08 | 0.00 | -0.03 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 39.00 | 0.65 | 2.60 | 1.63 | % | 0.04 | 0 | 0 | 0.92 | -0.09 | 0.01 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 40.00 | 1.30 | 2.45 | 1.88 | 1.63 | 0.00 | 0.00% | 0.05 | 0 | 11,657 | 0.94 | -0.10 | 0.01 | -0.03 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 41.00 | 1.50 | 2.90 | 2.20 | 1.75 | -0.24 | -12.06% | 0.05 | 2 | 3 | 0.96 | -0.11 | 0.01 | -0.04 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 42.00 | 1.50 | 3.10 | 2.30 | 1.86 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.94 | -0.12 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 43.00 | 1.35 | 3.30 | 2.33 | 2.25 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.90 | -0.13 | 0.01 | -0.04 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 44.00 | 1.55 | 3.60 | 2.58 | 3.10 | 0.00 | 0.00% | 0.06 | 0 | 49 | 0.90 | -0.14 | 0.01 | -0.04 | 6/8/2026 | 6/17/2026 3:59:58 PM EST |
| 45.00 | 2.20 | 3.40 | 2.80 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 1,023 | 0.90 | -0.15 | 0.01 | -0.04 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 46.00 | 1.90 | 3.90 | 2.90 | % | 0.06 | 0 | 0 | 0.88 | -0.16 | 0.01 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 47.00 | 2.70 | 4.20 | 3.45 | 3.90 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.91 | -0.17 | 0.01 | -0.05 | 6/8/2026 | 6/17/2026 3:59:58 PM EST |
| 48.00 | 2.95 | 4.50 | 3.73 | 6.20 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | -0.18 | 0.01 | -0.05 | 4/16/2026 | 6/17/2026 3:59:58 PM EST |
| 49.00 | 3.20 | 4.80 | 4.00 | 4.60 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.90 | -0.19 | 0.01 | -0.05 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 50.00 | 3.50 | 5.00 | 4.25 | 4.05 | 0.00 | 0.00% | 0.09 | 0 | 5,537 | 0.89 | -0.21 | 0.01 | -0.05 | 6/15/2026 | 6/17/2026 3:59:58 PM EST |
| 55.00 | 5.20 | 6.30 | 5.75 | 6.20 | 0.00 | 0.00% | 0.10 | 0 | 160 | 0.85 | -0.27 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 60.00 | 7.30 | 8.80 | 8.05 | 8.50 | -0.46 | -5.14% | 0.13 | 1 | 285 | 0.85 | -0.34 | 0.01 | -0.06 | 6/17/2026 | 6/17/2026 3:59:58 PM EST |
| 65.00 | 9.90 | 11.70 | 10.80 | 10.00 | 0.00 | 0.00% | 0.17 | 0 | 324 | 0.85 | -0.41 | 0.01 | -0.06 | 6/16/2026 | 6/17/2026 3:59:58 PM EST |
| 70.00 | 13.00 | 14.80 | 13.90 | 10.67 | 0.00 | 0.00% | 0.20 | 0 | 119 | 0.85 | -0.48 | 0.01 | -0.06 | 6/12/2026 | 6/17/2026 3:59:58 PM EST |
| 75.00 | 16.20 | 18.40 | 17.30 | 14.90 | 0.00 | 0.00% | 0.23 | 0 | 9 | 0.86 | -0.54 | 0.01 | -0.06 | 5/21/2026 | 6/17/2026 3:59:58 PM EST |
| 80.00 | 19.90 | 22.00 | 20.95 | 22.50 | 0.00 | 0.00% | 0.26 | 0 | 7 | 0.86 | -0.60 | 0.01 | -0.06 | 6/9/2026 | 6/17/2026 3:59:58 PM EST |
| 85.00 | 23.90 | 25.80 | 24.85 | 16.50 | 0.00 | 0.00% | 0.29 | 0 | 348 | 0.86 | -0.65 | 0.01 | -0.06 | 5/27/2026 | 6/17/2026 3:59:58 PM EST |
| 90.00 | 28.00 | 29.90 | 28.95 | 26.90 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.86 | -0.70 | 0.01 | -0.06 | 5/8/2026 | 6/17/2026 3:59:58 PM EST |
| 95.00 | 32.30 | 34.10 | 33.20 | 29.95 | 0.00 | 0.00% | 0.35 | 0 | 2 | 0.87 | -0.74 | 0.01 | -0.05 | 5/18/2026 | 6/17/2026 3:59:58 PM EST |
| 100.00 | 36.50 | 39.00 | 37.75 | 34.13 | 0.00 | 0.00% | 0.38 | 0 | 2 | 0.88 | -0.78 | 0.01 | -0.05 | 5/18/2026 | 6/17/2026 3:59:58 PM EST |
| 105.00 | 41.30 | 43.60 | 42.45 | % | 0.40 | 0 | 0 | 0.90 | -0.81 | 0.01 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 110.00 | 45.70 | 48.10 | 46.90 | % | 0.43 | 0 | 0 | 0.88 | -0.83 | 0.01 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 115.00 | 50.40 | 52.70 | 51.55 | % | 0.45 | 0 | 0 | 0.87 | -0.85 | 0.01 | -0.04 | 6/17/2026 3:59:58 PM EST | |||
| 120.00 | 55.10 | 57.50 | 56.30 | % | 0.47 | 0 | 0 | 1.07 | -0.87 | 0.01 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 125.00 | 59.70 | 62.40 | 61.05 | % | 0.49 | 0 | 0 | 1.11 | -0.88 | 0.01 | -0.03 | 6/17/2026 3:59:58 PM EST | |||
| 130.00 | 64.10 | 67.90 | 66.00 | % | 0.51 | 0 | 0 | 1.15 | -0.90 | 0.01 | -0.03 | 6/17/2026 3:59:58 PM EST |