Options Chain for VIASAT INC COM (VSAT) - $45.16 as of 2/2/2026 9:35:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 34.10 | 38.00 | 36.05 | 33.44 | 0.00 | 0.00% | 3.28 | 0 | 1 | 5.31 | 1.00 | 0.00 | 0.00 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 12.00 | 33.10 | 37.10 | 35.10 | 17.34 | 0.00 | 0.00% | 2.93 | 0 | 10 | 5.00 | 1.00 | 0.00 | 0.00 | 9/25/2025 | 2/2/2026 9:59:03 AM EST |
| 13.00 | 32.10 | 36.00 | 34.05 | % | 2.62 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 14.00 | 31.10 | 35.10 | 33.10 | % | 2.36 | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 15.00 | 30.10 | 34.00 | 32.05 | 16.09 | 0.00 | 0.00% | 2.14 | 0 | 10 | 4.21 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 2/2/2026 9:59:03 AM EST |
| 16.00 | 29.10 | 31.80 | 30.45 | 28.20 | 0.00 | 0.00% | 1.90 | 0 | 5 | 3.99 | 1.00 | 0.00 | 0.00 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 17.00 | 28.20 | 30.90 | 29.55 | % | 1.74 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 18.00 | 27.20 | 29.90 | 28.55 | % | 1.59 | 0 | 0 | 3.59 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 19.00 | 26.20 | 28.90 | 27.55 | 21.70 | 0.00 | 0.00% | 1.45 | 0 | 0 | 3.48 | 1.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 25.20 | 27.90 | 26.55 | % | 1.33 | 0 | 0 | 3.31 | 1.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 21.00 | 24.20 | 26.90 | 25.55 | 12.50 | 0.00 | 0.00% | 1.22 | 0 | 1 | 3.15 | 1.00 | 0.00 | 0.00 | 9/11/2025 | 2/2/2026 9:59:03 AM EST |
| 22.00 | 23.20 | 26.00 | 24.60 | 20.43 | 0.00 | 0.00% | 1.12 | 0 | 106 | 3.06 | 1.00 | 0.00 | 0.00 | 1/13/2026 | 2/2/2026 9:59:03 AM EST |
| 23.00 | 22.30 | 25.00 | 23.65 | 17.93 | 0.00 | 0.00% | 1.03 | 0 | 2 | 2.90 | 0.99 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 24.00 | 21.30 | 24.00 | 22.65 | 20.80 | 0.00 | 0.00% | 0.94 | 0 | 2 | 2.76 | 0.99 | 0.00 | -0.01 | 1/15/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 20.30 | 23.10 | 21.70 | 10.75 | 0.00 | 0.00% | 0.87 | 0 | 17 | 2.62 | 0.98 | 0.00 | -0.02 | 11/17/2025 | 2/2/2026 9:59:03 AM EST |
| 26.00 | 19.30 | 22.10 | 20.70 | 21.57 | 0.00 | 0.00% | 0.80 | 0 | 59 | 2.49 | 0.97 | 0.01 | -0.03 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 27.00 | 18.40 | 21.20 | 19.80 | 17.20 | 0.00 | 0.00% | 0.73 | 0 | 4 | 2.41 | 0.96 | 0.01 | -0.03 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 28.00 | 17.40 | 20.20 | 18.80 | 7.75 | 0.00 | 0.00% | 0.67 | 0 | 18 | 2.34 | 0.95 | 0.01 | -0.04 | 12/18/2025 | 2/2/2026 9:59:03 AM EST |
| 29.00 | 16.50 | 19.20 | 17.85 | 7.50 | 0.00 | 0.00% | 0.62 | 0 | 3 | 2.21 | 0.94 | 0.01 | -0.04 | 10/2/2025 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 15.80 | 18.20 | 17.00 | 7.45 | 0.00 | 0.00% | 0.57 | 0 | 32 | 2.09 | 0.94 | 0.01 | -0.04 | 1/2/2026 | 2/2/2026 9:59:03 AM EST |
| 31.00 | 14.60 | 17.00 | 15.80 | 12.69 | 0.00 | 0.00% | 0.51 | 0 | 12 | 2.02 | 0.92 | 0.01 | -0.05 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 32.00 | 13.90 | 16.00 | 14.95 | 15.40 | -0.60 | -3.75% | 0.47 | 25 | 308 | 1.90 | 0.91 | 0.01 | -0.05 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 33.00 | 12.70 | 15.20 | 13.95 | 12.11 | 0.00 | 0.00% | 0.42 | 0 | 10 | 1.83 | 0.90 | 0.01 | -0.06 | 1/27/2026 | 2/2/2026 9:59:03 AM EST |
| 34.00 | 12.90 | 14.40 | 13.65 | 9.95 | 0.00 | 0.00% | 0.40 | 0 | 27 | 1.76 | 0.89 | 0.02 | -0.06 | 1/14/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 10.90 | 13.50 | 12.20 | 12.11 | 0.00 | 0.00% | 0.35 | 0 | 117 | 1.72 | 0.87 | 0.02 | -0.07 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 36.00 | 10.00 | 12.60 | 11.30 | 8.30 | 0.00 | 0.00% | 0.31 | 0 | 159 | 1.57 | 0.85 | 0.02 | -0.07 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 37.00 | 9.90 | 11.50 | 10.70 | 11.10 | +0.22 | +2.03% | 0.29 | 1 | 8,340 | 1.60 | 0.83 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 38.00 | 8.10 | 10.80 | 9.45 | 9.10 | 0.00 | 0.00% | 0.25 | 0 | 104 | 1.58 | 0.81 | 0.02 | -0.08 | 1/20/2026 | 2/2/2026 9:59:03 AM EST |
| 39.00 | 7.40 | 10.10 | 8.75 | 6.50 | 0.00 | 0.00% | 0.22 | 0 | 86 | 1.53 | 0.78 | 0.03 | -0.08 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 6.90 | 9.20 | 8.05 | 10.01 | 0.00 | 0.00% | 0.20 | 0 | 321 | 0.93 | 0.75 | 0.03 | -0.09 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 41.00 | 6.50 | 8.40 | 7.45 | 6.10 | -1.00 | -14.09% | 0.18 | 1 | 100 | 1.04 | 0.72 | 0.03 | -0.09 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 42.00 | 5.90 | 7.60 | 6.75 | 6.33 | +0.33 | +5.50% | 0.16 | 5 | 16,282 | 0.94 | 0.69 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 43.00 | 4.90 | 7.10 | 6.00 | 8.25 | 0.00 | 0.00% | 0.14 | 0 | 180 | 0.96 | 0.65 | 0.04 | -0.10 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 44.00 | 4.30 | 6.30 | 5.30 | 4.50 | 0.00 | 0.00% | 0.12 | 0 | 101 | 0.88 | 0.61 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 3.70 | 5.40 | 4.55 | 4.00 | 0.00 | 0.00% | 0.10 | 8 | 1,887 | 0.91 | 0.57 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 46.00 | 2.95 | 4.80 | 3.88 | 3.80 | 0.00 | 0.00% | 0.08 | 0 | 738 | 0.90 | 0.53 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 47.00 | 2.70 | 4.30 | 3.50 | 3.36 | 0.00 | 0.00% | 0.07 | 0 | 278 | 0.93 | 0.48 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 48.00 | 2.10 | 3.80 | 2.95 | 2.96 | -0.04 | -1.34% | 0.06 | 5 | 4,191 | 0.89 | 0.44 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 49.00 | 2.30 | 3.40 | 2.85 | 2.45 | -0.55 | -18.34% | 0.06 | 2 | 292 | 0.90 | 0.40 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 50.00 | 1.65 | 3.00 | 2.33 | 2.10 | -0.07 | -3.23% | 0.05 | 1 | 2,517 | 0.92 | 0.37 | 0.04 | -0.09 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 55.00 | 0.75 | 1.85 | 1.30 | 1.35 | 0.00 | 0.00% | 0.02 | 0 | 1,866 | 0.96 | 0.22 | 0.03 | -0.08 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 60.00 | 0.20 | 1.00 | 0.60 | 0.74 | 0.00 | 0.00% | 0.01 | 0 | 21,537 | 0.94 | 0.15 | 0.02 | -0.07 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 65.00 | 0.05 | 0.75 | 0.40 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.99 | 0.11 | 0.02 | -0.06 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 70.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 0 | 1.14 | 0.07 | 0.01 | -0.04 | 2/2/2026 9:59:03 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 88 | 2.79 | 0.00 | 0.00 | 0.00 | 1/12/2026 | 2/2/2026 9:59:03 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 2.62 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 2/2/2026 9:59:03 AM EST |
| 13.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.34 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 14.00 | 0.00 | 1.00 | 0.50 | % | 0.04 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 2/2/2026 9:59:03 AM EST | |||
| 15.00 | 0.00 | 1.00 | 0.50 | 1.05 | 0.00 | 0.00% | 0.03 | 0 | 10 | 3.88 | 0.00 | 0.00 | 0.00 | 8/19/2025 | 2/2/2026 9:59:03 AM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.40 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/2/2026 9:59:03 AM EST |
| 17.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.02 | 0 | 0 | 3.22 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 2/2/2026 9:59:03 AM EST |
| 18.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 65 | 3.06 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.19 | 0.00 | 0.00% | 0.02 | 0 | 157 | 2.90 | 0.00 | 0.00 | 0.00 | 1/15/2026 | 2/2/2026 9:59:03 AM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 3,911 | 1.96 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.46 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.61 | 0.00 | 0.00 | 0.00 | 1/7/2026 | 2/2/2026 9:59:03 AM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 319 | 2.48 | 0.00 | 0.00 | 0.00 | 1/21/2026 | 2/2/2026 9:59:03 AM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 390 | 2.35 | -0.01 | 0.00 | 0.00 | 1/26/2026 | 2/2/2026 9:59:03 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.01 | -0.01 | 0.00 | -0.01 | 1/7/2026 | 2/2/2026 9:59:03 AM EST |
| 25.00 | 0.05 | 1.15 | 0.60 | 0.26 | 0.00 | 0.00% | 0.02 | 0 | 65 | 1.68 | -0.02 | 0.00 | -0.02 | 1/22/2026 | 2/2/2026 9:59:03 AM EST |
| 26.00 | 0.05 | 1.25 | 0.65 | 0.35 | 0.00 | 0.00% | 0.03 | 0 | 346 | 1.59 | -0.03 | 0.01 | -0.03 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 27.00 | 0.05 | 0.80 | 0.43 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 395 | 1.52 | -0.04 | 0.01 | -0.03 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 28.00 | 0.20 | 0.50 | 0.35 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 62 | 1.46 | -0.05 | 0.01 | -0.04 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 29.00 | 0.05 | 0.85 | 0.45 | 0.43 | 0.00 | 0.00% | 0.02 | 0 | 131 | 1.42 | -0.06 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 30.00 | 0.30 | 0.75 | 0.53 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 6,696 | 1.42 | -0.06 | 0.01 | -0.04 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 31.00 | 0.20 | 0.95 | 0.58 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 126 | 1.34 | -0.08 | 0.01 | -0.05 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 32.00 | 0.30 | 1.05 | 0.68 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 109 | 1.33 | -0.09 | 0.01 | -0.05 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 33.00 | 0.45 | 1.10 | 0.78 | 0.45 | -0.20 | -30.77% | 0.02 | 3 | 3,108 | 1.30 | -0.10 | 0.01 | -0.06 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 34.00 | 0.40 | 1.25 | 0.83 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 77 | 1.28 | -0.11 | 0.02 | -0.06 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 35.00 | 0.65 | 1.40 | 1.03 | 0.90 | 0.00 | 0.00% | 0.03 | 0 | 5,075 | 1.25 | -0.13 | 0.02 | -0.07 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 36.00 | 0.80 | 1.55 | 1.18 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 132 | 1.22 | -0.15 | 0.02 | -0.07 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 37.00 | 0.90 | 1.05 | 0.98 | 1.25 | 0.00 | 0.00% | 0.03 | 15 | 178 | 1.10 | -0.17 | 0.02 | -0.08 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 38.00 | 1.05 | 1.85 | 1.45 | 1.40 | 0.00 | 0.00% | 0.04 | 0 | 129 | 1.16 | -0.19 | 0.02 | -0.08 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 39.00 | 1.20 | 2.20 | 1.70 | 1.58 | 0.00 | 0.00% | 0.04 | 0 | 111 | 1.13 | -0.22 | 0.03 | -0.08 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 40.00 | 1.40 | 2.10 | 1.75 | 1.95 | 0.00 | 0.00% | 0.04 | 0 | 87 | 1.04 | -0.25 | 0.03 | -0.09 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 41.00 | 1.60 | 1.95 | 1.78 | 1.79 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.99 | -0.28 | 0.03 | -0.09 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 42.00 | 1.90 | 2.15 | 2.03 | 2.50 | 0.00 | 0.00% | 0.05 | 0 | 45 | 0.99 | -0.31 | 0.04 | -0.09 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 43.00 | 2.20 | 2.50 | 2.35 | 2.65 | 0.00 | 0.00% | 0.05 | 0 | 77 | 0.98 | -0.35 | 0.04 | -0.10 | 1/30/2026 | 2/2/2026 9:59:03 AM EST |
| 44.00 | 2.70 | 2.90 | 2.80 | 2.67 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.98 | -0.39 | 0.04 | -0.10 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 45.00 | 3.10 | 3.20 | 3.15 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.95 | -0.43 | 0.04 | -0.10 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 46.00 | 3.50 | 3.70 | 3.60 | 3.95 | 0.00 | 0.00% | 0.08 | 0 | 48 | 0.94 | -0.47 | 0.04 | -0.10 | 1/29/2026 | 2/2/2026 9:59:03 AM EST |
| 47.00 | 3.60 | 4.20 | 3.90 | 3.93 | 0.00 | 0.00% | 0.08 | 1 | 7 | 0.90 | -0.52 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 48.00 | 4.00 | 4.70 | 4.35 | 4.60 | -0.35 | -7.08% | 0.09 | 2 | 11 | 0.83 | -0.56 | 0.04 | -0.10 | 2/2/2026 | 2/2/2026 9:59:03 AM EST |
| 49.00 | 4.80 | 5.30 | 5.05 | % | 0.10 | 0 | 0 | 0.94 | -0.60 | 0.04 | -0.10 | 2/2/2026 9:59:03 AM EST | |||
| 50.00 | 5.40 | 6.00 | 5.70 | 6.10 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.10 | -0.63 | 0.04 | -0.09 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 55.00 | 9.00 | 11.30 | 10.15 | % | 0.18 | 0 | 0 | 1.12 | -0.78 | 0.03 | -0.08 | 2/2/2026 9:59:03 AM EST | |||
| 60.00 | 13.10 | 15.70 | 14.40 | 13.15 | 0.00 | 0.00% | 0.24 | 0 | 6 | 1.61 | -0.85 | 0.02 | -0.07 | 1/28/2026 | 2/2/2026 9:59:03 AM EST |
| 65.00 | 17.60 | 20.30 | 18.95 | % | 0.29 | 0 | 0 | 1.82 | -0.89 | 0.02 | -0.06 | 2/2/2026 9:59:03 AM EST | |||
| 70.00 | 22.30 | 25.10 | 23.70 | % | 0.34 | 0 | 0 | 1.96 | -0.93 | 0.01 | -0.04 | 2/2/2026 9:59:03 AM EST |