Options Chain for VIASAT INC COM (VSAT) - $83.50 as of 7/2/2026 5:53:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 51.00 | 54.50 | 52.75 | % | 1.76 | 0 | 0 | 3.76 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 35.00 | 46.00 | 49.80 | 47.90 | 24.10 | 0.00 | 0.00% | 1.37 | 0 | 1 | 3.30 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 7/2/2026 3:59:48 PM EST |
| 40.00 | 41.10 | 44.80 | 42.95 | 22.00 | 0.00 | 0.00% | 1.07 | 0 | 2 | 2.86 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 3:59:48 PM EST |
| 41.00 | 40.10 | 43.80 | 41.95 | % | 1.02 | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 42.00 | 39.10 | 42.80 | 40.95 | 29.10 | 0.00 | 0.00% | 0.98 | 0 | 6 | 2.69 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:48 PM EST |
| 43.00 | 38.10 | 41.10 | 39.60 | 46.19 | 0.00 | 0.00% | 0.92 | 0 | 1 | 2.52 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 44.00 | 37.10 | 40.80 | 38.95 | % | 0.89 | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 45.00 | 36.10 | 39.70 | 37.90 | 29.76 | 0.00 | 0.00% | 0.84 | 0 | 1 | 2.47 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/2/2026 3:59:48 PM EST |
| 46.00 | 35.10 | 38.80 | 36.95 | 19.00 | 0.00 | 0.00% | 0.80 | 0 | 10 | 2.39 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:48 PM EST |
| 47.00 | 34.10 | 37.80 | 35.95 | 33.50 | 0.00 | 0.00% | 0.76 | 0 | 3 | 2.32 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 48.00 | 33.10 | 36.80 | 34.95 | % | 0.73 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 7/2/2026 3:59:48 PM EST | |||
| 49.00 | 32.10 | 35.80 | 33.95 | 23.20 | 0.00 | 0.00% | 0.69 | 0 | 3 | 2.18 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 7/2/2026 3:59:48 PM EST |
| 50.00 | 31.10 | 34.70 | 32.90 | 35.45 | 0.00 | 0.00% | 0.66 | 0 | 30 | 2.11 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 55.00 | 26.20 | 29.50 | 27.85 | 30.50 | 0.00 | 0.00% | 0.51 | 0 | 59 | 1.83 | 0.99 | 0.00 | -0.01 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 60.00 | 21.80 | 24.60 | 23.20 | 26.70 | +1.30 | +5.12% | 0.39 | 3 | 1,243 | 1.58 | 0.96 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 65.00 | 17.10 | 20.00 | 18.55 | 22.69 | -4.95 | -17.91% | 0.29 | 10 | 155 | 1.26 | 0.91 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 70.00 | 12.60 | 15.60 | 14.10 | 13.80 | -1.00 | -6.76% | 0.20 | 11 | 251 | 0.86 | 0.84 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 75.00 | 9.20 | 11.80 | 10.50 | 9.58 | -1.59 | -14.24% | 0.14 | 9 | 1,193 | 0.91 | 0.74 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 80.00 | 6.10 | 8.90 | 7.50 | 7.20 | -1.11 | -13.36% | 0.09 | 49 | 1,370 | 0.92 | 0.61 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 85.00 | 3.90 | 6.40 | 5.15 | 3.97 | -2.33 | -36.99% | 0.06 | 284 | 151 | 0.92 | 0.47 | 0.03 | -0.18 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 90.00 | 2.30 | 3.90 | 3.10 | 3.41 | -0.19 | -5.28% | 0.03 | 44 | 313 | 0.87 | 0.34 | 0.03 | -0.16 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 95.00 | 1.20 | 3.50 | 2.35 | 2.04 | -1.06 | -34.20% | 0.02 | 9 | 1,238 | 0.95 | 0.24 | 0.02 | -0.14 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 100.00 | 0.65 | 2.30 | 1.48 | 1.35 | -0.30 | -18.19% | 0.01 | 32 | 603 | 0.95 | 0.16 | 0.02 | -0.11 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 105.00 | 0.20 | 1.55 | 0.88 | 1.15 | -0.05 | -4.17% | 0.01 | 3 | 272 | 0.92 | 0.11 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 110.00 | 0.05 | 1.05 | 0.55 | 0.45 | -0.57 | -55.89% | 0.01 | 5 | 213 | 0.93 | 0.07 | 0.01 | -0.06 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 115.00 | 0.05 | 1.00 | 0.53 | 0.30 | -0.40 | -57.15% | 0.00 | 3 | 243 | 0.96 | 0.04 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 120.00 | 0.00 | 0.80 | 0.40 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 197 | 1.27 | 0.02 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 125.00 | 0.00 | 0.70 | 0.35 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 76 | 1.34 | 0.01 | 0.00 | -0.02 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 130.00 | 0.00 | 0.95 | 0.48 | 0.18 | -0.12 | -40.00% | 0.00 | 1 | 104 | 1.46 | 0.01 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.05 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 35.00 | 0.00 | 1.10 | 0.55 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.96 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 40.00 | 0.00 | 1.10 | 0.55 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 58 | 2.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:48 PM EST |
| 41.00 | 0.00 | 1.10 | 0.55 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.48 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 42.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.43 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 3:59:48 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.25 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/2/2026 3:59:48 PM EST |
| 44.00 | 0.00 | 1.15 | 0.58 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 12 | 2.18 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 7/2/2026 3:59:48 PM EST |
| 45.00 | 0.00 | 0.95 | 0.48 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.00 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 41 | 2.15 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 2,096 | 1.88 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 48.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 168 | 1.45 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 3:59:48 PM EST |
| 49.00 | 0.00 | 1.25 | 0.63 | 0.77 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.96 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 7/2/2026 3:59:48 PM EST |
| 50.00 | 0.00 | 0.95 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 668 | 1.70 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 389 | 1.43 | -0.01 | 0.00 | -0.01 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 60.00 | 0.15 | 0.60 | 0.38 | 0.40 | +0.15 | +60.00% | 0.01 | 8 | 926 | 1.00 | -0.04 | 0.01 | -0.04 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 65.00 | 0.25 | 1.30 | 0.78 | 0.85 | +0.15 | +21.43% | 0.01 | 16 | 290 | 0.97 | -0.09 | 0.01 | -0.08 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 70.00 | 1.15 | 1.80 | 1.48 | 1.15 | -0.35 | -23.34% | 0.02 | 65 | 2,337 | 0.93 | -0.16 | 0.02 | -0.12 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 75.00 | 1.55 | 3.60 | 2.58 | 2.90 | -0.40 | -12.13% | 0.03 | 47 | 188 | 0.88 | -0.26 | 0.02 | -0.15 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 80.00 | 3.30 | 5.70 | 4.50 | 4.90 | +0.27 | +5.84% | 0.06 | 83 | 333 | 0.88 | -0.39 | 0.03 | -0.17 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 85.00 | 6.30 | 8.60 | 7.45 | 7.10 | -0.76 | -9.67% | 0.09 | 50 | 1,055 | 0.93 | -0.53 | 0.03 | -0.18 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 90.00 | 9.10 | 11.70 | 10.40 | 11.20 | +1.40 | +14.29% | 0.12 | 11 | 199 | 0.87 | -0.66 | 0.03 | -0.16 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |
| 95.00 | 13.00 | 16.10 | 14.55 | 13.00 | 0.00 | 0.00% | 0.15 | 0 | 3 | 0.92 | -0.76 | 0.02 | -0.14 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 100.00 | 17.10 | 20.40 | 18.75 | 15.50 | 0.00 | 0.00% | 0.19 | 0 | 128 | 0.81 | -0.84 | 0.02 | -0.11 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 105.00 | 21.50 | 24.40 | 22.95 | 18.80 | 0.00 | 0.00% | 0.22 | 0 | 17 | 1.30 | -0.89 | 0.01 | -0.08 | 6/30/2026 | 7/2/2026 3:59:48 PM EST |
| 110.00 | 26.40 | 29.60 | 28.00 | 27.96 | 0.00 | 0.00% | 0.25 | 0 | 1 | 1.42 | -0.93 | 0.01 | -0.06 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 115.00 | 31.10 | 34.40 | 32.75 | 32.45 | 0.00 | 0.00% | 0.28 | 0 | 2 | 1.53 | -0.96 | 0.01 | -0.04 | 7/1/2026 | 7/2/2026 3:59:48 PM EST |
| 120.00 | 36.10 | 39.30 | 37.70 | % | 0.31 | 0 | 0 | 1.60 | -0.98 | 0.00 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 125.00 | 40.90 | 44.20 | 42.55 | % | 0.34 | 0 | 0 | 1.76 | -0.99 | 0.00 | -0.02 | 7/2/2026 3:59:48 PM EST | |||
| 130.00 | 46.00 | 49.10 | 47.55 | 47.50 | % | 0.37 | 7 | 0 | 1.67 | -0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 3:59:48 PM EST |