Options Chain for VIASAT INC COM (VSAT) - $68.00 as of 10/9/2026 7:53:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 21.10 | 24.10 | 22.60 | 23.52 | -0.13 | -0.55% | 0.45 | 22 | 22 | 2.65 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 15.50 | 19.10 | 17.30 | 17.02 | +1.02 | +6.38% | 0.31 | 2 | 4 | 2.14 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 11.10 | 13.40 | 12.25 | 11.60 | 0.00 | 0.00% | 0.20 | 0 | 24 | 1.38 | 0.96 | 0.01 | -0.04 | 9/30/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 6.40 | 9.20 | 7.80 | 7.35 | +3.75 | +104.17% | 0.12 | 12 | 63 | 1.23 | 0.85 | 0.03 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 3.30 | 4.50 | 3.90 | 3.90 | +2.20 | +129.42% | 0.06 | 253 | 364 | 0.76 | 0.62 | 0.05 | -0.18 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 1.75 | 2.35 | 2.05 | 1.97 | +1.37 | +228.34% | 0.03 | 191 | 316 | 0.85 | 0.34 | 0.05 | -0.19 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 0.60 | 1.00 | 0.80 | 1.05 | +0.80 | +320.00% | 0.01 | 236 | 975 | 0.83 | 0.15 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 0.05 | 0.50 | 0.28 | 0.27 | +0.04 | +17.40% | 0.00 | 62 | 185 | 0.76 | 0.05 | 0.02 | -0.07 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.15 | +300.00% | 0.00 | 6 | 211 | 0.94 | 0.01 | 0.01 | -0.02 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 251 | 1.06 | 0.00 | 0.00 | -0.01 | 10/7/2026 | 10/9/2026 4:00:02 PM EST |
| 100.00 | 0.05 | 0.35 | 0.20 | 0.10 | +0.05 | +100.00% | 0.00 | 11 | 331 | 1.23 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 105.00 | 0.00 | 0.95 | 0.48 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 1.98 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/9/2026 4:00:02 PM EST |
| 110.00 | 0.00 | 1.10 | 0.55 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.23 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 PM EST |
| 115.00 | 0.00 | 1.10 | 0.55 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 2.40 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/9/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 112 | 1.22 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/9/2026 4:00:02 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 1 | 84 | 0.93 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 60.00 | 0.05 | 0.20 | 0.13 | 0.23 | -0.19 | -45.24% | 0.00 | 13 | 1,708 | 0.73 | -0.04 | 0.01 | -0.04 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 65.00 | 0.30 | 0.90 | 0.60 | 0.60 | -1.20 | -66.67% | 0.01 | 170 | 1,028 | 0.71 | -0.15 | 0.03 | -0.10 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 70.00 | 1.15 | 2.35 | 1.75 | 2.05 | -2.25 | -52.33% | 0.03 | 54 | 1,077 | 0.64 | -0.38 | 0.05 | -0.18 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 75.00 | 3.20 | 5.60 | 4.40 | 5.30 | +0.30 | +6.00% | 0.06 | 21 | 347 | 0.58 | -0.66 | 0.05 | -0.19 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 80.00 | 6.80 | 9.90 | 8.35 | 9.15 | +0.20 | +2.24% | 0.10 | 1 | 27 | 1.23 | -0.85 | 0.03 | -0.13 | 10/9/2026 | 10/9/2026 4:00:02 PM EST |
| 85.00 | 11.60 | 15.00 | 13.30 | 11.85 | 0.00 | 0.00% | 0.16 | 0 | 3 | 1.59 | -0.95 | 0.02 | -0.07 | 9/18/2026 | 10/9/2026 4:00:02 PM EST |
| 90.00 | 16.10 | 19.60 | 17.85 | % | 0.20 | 0 | 0 | 1.74 | -0.99 | 0.01 | -0.02 | 10/9/2026 4:00:02 PM EST | |||
| 95.00 | 21.10 | 24.70 | 22.90 | % | 0.24 | 0 | 0 | 2.02 | -1.00 | 0.00 | -0.01 | 10/9/2026 4:00:02 PM EST | |||
| 100.00 | 26.10 | 29.70 | 27.90 | % | 0.28 | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 105.00 | 31.00 | 34.70 | 32.85 | % | 0.31 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 110.00 | 36.00 | 39.90 | 37.95 | % | 0.35 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST | |||
| 115.00 | 41.00 | 44.70 | 42.85 | % | 0.37 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 10/9/2026 4:00:02 PM EST |