Options Chain for VIASAT INC COM (VSAT) - $81.41 as of 8/17/2026 9:15:31 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.20 | 43.60 | 41.90 | 46.30 | 0.00 | 0.00% | 1.05 | 0 | 2 | 5.75 | 1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:52 PM EST |
| 45.00 | 35.20 | 38.60 | 36.90 | 35.90 | 0.00 | 0.00% | 0.82 | 0 | 2 | 5.12 | 1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 50.00 | 30.70 | 33.60 | 32.15 | 33.00 | +4.73 | +16.74% | 0.64 | 22 | 24 | 4.27 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 55.00 | 25.60 | 28.60 | 27.10 | 28.30 | 0.00 | 0.00% | 0.49 | 0 | 1,026 | 3.62 | 1.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 60.00 | 20.50 | 23.60 | 22.05 | 23.00 | +2.00 | +9.53% | 0.37 | 1 | 37 | 3.13 | 1.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 65.00 | 15.20 | 18.60 | 16.90 | 17.19 | -0.92 | -5.08% | 0.26 | 3 | 39 | 2.56 | 0.99 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 70.00 | 10.90 | 13.30 | 12.10 | 16.00 | 0.00 | 0.00% | 0.17 | 0 | 312 | 1.74 | 0.95 | 0.01 | -0.11 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 75.00 | 6.80 | 8.00 | 7.40 | 8.74 | 0.00 | 0.00% | 0.10 | 0 | 301 | 0.71 | 0.83 | 0.03 | -0.26 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 80.00 | 3.50 | 4.90 | 4.20 | 4.34 | -0.48 | -9.96% | 0.05 | 31 | 606 | 0.94 | 0.61 | 0.05 | -0.38 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 85.00 | 1.25 | 2.50 | 1.88 | 1.81 | -0.88 | -32.72% | 0.02 | 42 | 1,028 | 0.93 | 0.36 | 0.05 | -0.37 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 90.00 | 0.40 | 0.75 | 0.58 | 0.60 | -0.60 | -50.00% | 0.01 | 48 | 1,127 | 0.87 | 0.18 | 0.03 | -0.26 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 95.00 | 0.00 | 0.25 | 0.13 | 0.22 | -0.28 | -56.00% | 0.00 | 853 | 18,285 | 0.92 | 0.07 | 0.02 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 100.00 | 0.00 | 0.45 | 0.23 | 0.10 | -0.15 | -60.00% | 0.00 | 45 | 1,350 | 1.35 | 0.02 | 0.01 | -0.05 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 105.00 | 0.00 | 0.40 | 0.20 | 0.05 | -0.12 | -70.59% | 0.00 | 33 | 293 | 1.55 | 0.01 | 0.00 | -0.02 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 137 | 1.25 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 115.00 | 0.00 | 0.30 | 0.15 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 166 | 1.86 | 0.00 | 0.00 | 0.00 | 8/13/2026 | 8/17/2026 3:59:52 PM EST |
| 120.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 87 | 2.45 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.64 | 0.00 | 0.00 | 0.00 | 8/10/2026 | 8/17/2026 3:59:52 PM EST |
| 130.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 24 | 2.65 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:52 PM EST |
| 135.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,043 | 1.96 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/17/2026 3:59:52 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.89 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/17/2026 3:59:52 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 207 | 2.45 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,189 | 2.26 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 55.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 4 | 302 | 2.09 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 60.00 | 0.00 | 0.25 | 0.13 | 0.13 | -0.05 | -27.78% | 0.00 | 4 | 2,186 | 1.77 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.36 | 0.00 | 0.00% | 0.01 | 0 | 495 | 1.81 | -0.01 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 70.00 | 0.00 | 0.45 | 0.23 | 0.35 | +0.20 | +133.34% | 0.00 | 7 | 879 | 1.17 | -0.05 | 0.01 | -0.11 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 75.00 | 0.30 | 1.15 | 0.73 | 0.40 | -0.16 | -28.58% | 0.01 | 7 | 176 | 0.89 | -0.17 | 0.03 | -0.26 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 80.00 | 1.75 | 2.55 | 2.15 | 1.75 | -0.23 | -11.62% | 0.03 | 7 | 424 | 0.87 | -0.39 | 0.05 | -0.38 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 85.00 | 4.60 | 6.30 | 5.45 | 4.00 | -0.50 | -11.12% | 0.06 | 2 | 138 | 1.05 | -0.64 | 0.05 | -0.37 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 90.00 | 7.50 | 10.20 | 8.85 | 8.15 | 0.00 | 0.00% | 0.10 | 0 | 45 | 1.42 | -0.82 | 0.03 | -0.26 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 95.00 | 12.10 | 14.80 | 13.45 | 12.10 | -2.90 | -19.34% | 0.14 | 14 | 19 | 1.64 | -0.93 | 0.02 | -0.14 | 8/17/2026 | 8/17/2026 3:59:52 PM EST |
| 100.00 | 16.60 | 19.60 | 18.10 | 17.05 | 0.00 | 0.00% | 0.18 | 0 | 102 | 1.87 | -0.98 | 0.01 | -0.05 | 8/11/2026 | 8/17/2026 3:59:52 PM EST |
| 105.00 | 21.50 | 24.70 | 23.10 | 23.27 | 0.00 | 0.00% | 0.22 | 0 | 1 | 2.20 | -0.99 | 0.00 | -0.02 | 8/14/2026 | 8/17/2026 3:59:52 PM EST |
| 110.00 | 26.40 | 29.50 | 27.95 | 25.05 | 0.00 | 0.00% | 0.25 | 0 | 1 | 2.36 | -1.00 | 0.00 | 0.00 | 7/1/2026 | 8/17/2026 3:59:52 PM EST |
| 115.00 | 31.40 | 34.90 | 33.15 | 32.90 | 0.00 | 0.00% | 0.29 | 0 | 1 | 2.80 | -1.00 | 0.00 | 0.00 | 8/5/2026 | 8/17/2026 3:59:52 PM EST |
| 120.00 | 36.40 | 39.90 | 38.15 | % | 0.32 | 0 | 0 | 3.02 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 125.00 | 41.40 | 44.90 | 43.15 | % | 0.35 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 130.00 | 46.40 | 49.80 | 48.10 | % | 0.37 | 0 | 0 | 3.38 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST | |||
| 135.00 | 51.40 | 54.50 | 52.95 | % | 0.39 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:52 PM EST |