Options Chain for VIASAT INC COM (VSAT) - $46.66 as of 3/23/2026 6:28:16 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 | 22.80 | 25.80 | 24.30 | 25.56 | 0.00 | 0.00% | 0.97 | 0 | 6 | 0.00 | 0.98 | 0.00 | -0.03 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 17.80 | 20.60 | 19.20 | 17.20 | 0.00 | 0.00% | 0.64 | 0 | 72 | 1.88 | 0.96 | 0.01 | -0.03 | 3/16/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 13.50 | 15.60 | 14.55 | 13.10 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.42 | 0.91 | 0.01 | -0.06 | 3/5/2026 | 3/23/2026 3:59:57 PM EST |
| 36.00 | 12.60 | 14.70 | 13.65 | 13.40 | 0.00 | 0.00% | 0.38 | 0 | 9 | 1.37 | 0.89 | 0.01 | -0.06 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 37.00 | 11.70 | 13.80 | 12.75 | 11.55 | 0.00 | 0.00% | 0.34 | 0 | 7 | 1.32 | 0.89 | 0.01 | -0.06 | 2/20/2026 | 3/23/2026 3:59:57 PM EST |
| 38.00 | 10.80 | 13.30 | 12.05 | 11.73 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.38 | 0.87 | 0.02 | -0.07 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 39.00 | 9.90 | 12.40 | 11.15 | % | 0.29 | 0 | 0 | 1.32 | 0.85 | 0.02 | -0.07 | 3/23/2026 3:59:57 PM EST | |||
| 40.00 | 9.60 | 11.30 | 10.45 | 10.00 | +1.70 | +20.49% | 0.26 | 2 | 20,484 | 0.92 | 0.82 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 41.00 | 8.10 | 10.70 | 9.40 | % | 0.23 | 0 | 0 | 1.23 | 0.80 | 0.02 | -0.08 | 3/23/2026 3:59:57 PM EST | |||
| 42.00 | 7.30 | 10.00 | 8.65 | 6.43 | 0.00 | 0.00% | 0.21 | 0 | 11 | 0.78 | 0.78 | 0.02 | -0.08 | 3/13/2026 | 3/23/2026 3:59:57 PM EST |
| 43.00 | 6.60 | 8.50 | 7.55 | 9.10 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.72 | 0.75 | 0.03 | -0.08 | 3/18/2026 | 3/23/2026 3:59:57 PM EST |
| 44.00 | 6.80 | 7.70 | 7.25 | 6.25 | 0.00 | 0.00% | 0.16 | 0 | 3 | 0.87 | 0.73 | 0.03 | -0.09 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 45.00 | 6.20 | 7.10 | 6.65 | 6.62 | +1.62 | +32.40% | 0.15 | 11 | 86 | 0.85 | 0.70 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 46.00 | 5.60 | 6.50 | 6.05 | 8.30 | 0.00 | 0.00% | 0.13 | 0 | 31 | 0.84 | 0.66 | 0.03 | -0.09 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 47.00 | 5.00 | 5.70 | 5.35 | 3.84 | 0.00 | 0.00% | 0.11 | 0 | 277 | 0.82 | 0.63 | 0.04 | -0.09 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 48.00 | 4.40 | 5.20 | 4.80 | 5.10 | +0.93 | +22.31% | 0.10 | 3 | 209 | 0.82 | 0.59 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 49.00 | 3.90 | 4.70 | 4.30 | 4.34 | +1.11 | +34.37% | 0.09 | 16 | 30 | 0.81 | 0.55 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 50.00 | 3.40 | 4.20 | 3.80 | 3.88 | +1.27 | +48.66% | 0.08 | 146 | 4,430 | 0.80 | 0.51 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 1.80 | 2.50 | 2.15 | 2.25 | +0.70 | +45.17% | 0.04 | 101 | 473 | 0.81 | 0.32 | 0.04 | -0.07 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 60.00 | 0.95 | 1.35 | 1.15 | 1.20 | +0.05 | +4.35% | 0.02 | 150 | 151 | 0.82 | 0.18 | 0.03 | -0.05 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 65.00 | 0.50 | 1.10 | 0.80 | 0.55 | -0.23 | -29.49% | 0.01 | 6 | 76 | 0.82 | 0.11 | 0.02 | -0.04 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 70.00 | 0.15 | 0.85 | 0.50 | 0.30 | -0.30 | -50.00% | 0.01 | 73 | 6 | 0.91 | 0.07 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 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 | 0.35 | 0.18 | 0.19 | +0.05 | +35.72% | 0.01 | 50 | 209 | 1.46 | -0.02 | 0.00 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.35 | +0.01 | +2.95% | 0.01 | 6 | 190 | 1.51 | -0.04 | 0.01 | -0.03 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 35.00 | 0.25 | 1.15 | 0.70 | 0.55 | -0.08 | -12.70% | 0.02 | 28 | 54 | 1.08 | -0.09 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 36.00 | 0.30 | 1.00 | 0.65 | 0.65 | 0.00 | 0.00% | 0.02 | 1 | 1,060 | 1.00 | -0.11 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 37.00 | 0.50 | 1.65 | 1.08 | 0.90 | +0.10 | +12.50% | 0.03 | 3 | 47 | 1.10 | -0.11 | 0.01 | -0.06 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 38.00 | 0.60 | 1.25 | 0.93 | 0.95 | -0.05 | -5.00% | 0.02 | 20 | 522 | 0.99 | -0.13 | 0.02 | -0.07 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 39.00 | 0.80 | 1.60 | 1.20 | 1.50 | 0.00 | 0.00% | 0.03 | 0 | 22 | 1.01 | -0.15 | 0.02 | -0.07 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 40.00 | 0.35 | 1.55 | 0.95 | 1.70 | 0.00 | 0.00% | 0.02 | 0 | 48 | 0.84 | -0.18 | 0.02 | -0.08 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 41.00 | 0.60 | 1.75 | 1.18 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 53 | 0.83 | -0.20 | 0.02 | -0.08 | 3/17/2026 | 3/23/2026 3:59:57 PM EST |
| 42.00 | 1.30 | 2.05 | 1.68 | 1.65 | -0.43 | -20.68% | 0.04 | 3 | 16 | 0.93 | -0.22 | 0.02 | -0.08 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 43.00 | 0.70 | 2.30 | 1.50 | 2.30 | -0.30 | -11.54% | 0.03 | 2 | 8 | 0.77 | -0.25 | 0.03 | -0.08 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 44.00 | 1.75 | 2.40 | 2.08 | 2.50 | -0.60 | -19.36% | 0.05 | 2 | 113 | 0.87 | -0.27 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 45.00 | 1.90 | 2.75 | 2.33 | 2.40 | -0.70 | -22.59% | 0.05 | 2 | 20 | 0.86 | -0.30 | 0.03 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 46.00 | 2.35 | 3.10 | 2.73 | 3.20 | 0.00 | 0.00% | 0.06 | 0 | 4 | 0.84 | -0.34 | 0.03 | -0.09 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 47.00 | 2.75 | 3.70 | 3.23 | 4.00 | +1.50 | +60.00% | 0.07 | 3 | 13 | 0.83 | -0.37 | 0.04 | -0.09 | 3/23/2026 | 3/23/2026 3:59:57 PM EST |
| 48.00 | 3.20 | 4.00 | 3.60 | 3.06 | 0.00 | 0.00% | 0.07 | 0 | 30 | 0.83 | -0.41 | 0.04 | -0.09 | 3/19/2026 | 3/23/2026 3:59:57 PM EST |
| 49.00 | 3.60 | 4.50 | 4.05 | 6.00 | 0.00 | 0.00% | 0.08 | 0 | 24 | 0.82 | -0.45 | 0.04 | -0.09 | 3/4/2026 | 3/23/2026 3:59:57 PM EST |
| 50.00 | 4.10 | 5.00 | 4.55 | 5.10 | 0.00 | 0.00% | 0.09 | 0 | 8 | 0.82 | -0.49 | 0.04 | -0.09 | 3/20/2026 | 3/23/2026 3:59:57 PM EST |
| 55.00 | 7.20 | 8.50 | 7.85 | % | 0.14 | 0 | 0 | 0.83 | -0.68 | 0.04 | -0.07 | 3/23/2026 3:59:57 PM EST | |||
| 60.00 | 11.20 | 13.20 | 12.20 | % | 0.20 | 0 | 0 | 0.86 | -0.82 | 0.03 | -0.05 | 3/23/2026 3:59:57 PM EST | |||
| 65.00 | 15.40 | 17.40 | 16.40 | % | 0.25 | 0 | 0 | 1.15 | -0.89 | 0.02 | -0.04 | 3/23/2026 3:59:57 PM EST | |||
| 70.00 | 20.00 | 22.70 | 21.35 | % | 0.30 | 0 | 0 | 1.42 | -0.93 | 0.01 | -0.03 | 3/23/2026 3:59:57 PM EST |