Options Chain for VIASAT INC COM (VSAT) - $70.01 as of 5/8/2026 8:28:27 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 | 38.20 | 41.50 | 39.85 | 21.80 | 0.00 | 0.00% | 1.33 | 0 | 23 | 4.78 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 33.00 | 36.60 | 34.80 | % | 0.99 | 0 | 0 | 4.12 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 40.00 | 28.20 | 31.30 | 29.75 | 18.84 | 0.00 | 0.00% | 0.74 | 0 | 46 | 3.24 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 41.00 | 27.00 | 30.30 | 28.65 | 14.05 | 0.00 | 0.00% | 0.70 | 0 | 2 | 3.12 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 5/8/2026 4:00:01 PM EST |
| 42.00 | 26.00 | 29.30 | 27.65 | % | 0.66 | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 43.00 | 25.20 | 28.20 | 26.70 | % | 0.62 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 44.00 | 24.20 | 27.40 | 25.80 | % | 0.59 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 5/8/2026 4:00:01 PM EST | |||
| 45.00 | 23.20 | 26.40 | 24.80 | 17.90 | 0.00 | 0.00% | 0.55 | 0 | 101 | 2.75 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 5/8/2026 4:00:01 PM EST |
| 46.00 | 22.20 | 24.70 | 23.45 | 13.00 | 0.00 | 0.00% | 0.51 | 0 | 235 | 2.13 | 1.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:01 PM EST |
| 47.00 | 22.60 | 23.70 | 23.15 | 23.00 | +1.50 | +6.98% | 0.49 | 4 | 20,495 | 2.04 | 1.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 48.00 | 20.20 | 22.80 | 21.50 | 14.70 | 0.00 | 0.00% | 0.45 | 0 | 29 | 2.03 | 1.00 | 0.00 | 0.00 | 4/23/2026 | 5/8/2026 4:00:01 PM EST |
| 49.00 | 19.00 | 22.10 | 20.55 | 11.73 | 0.00 | 0.00% | 0.42 | 0 | 10 | 2.16 | 1.00 | 0.00 | 0.00 | 4/27/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 18.30 | 20.80 | 19.55 | 17.02 | 0.00 | 0.00% | 0.39 | 0 | 74 | 1.86 | 1.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 13.30 | 16.10 | 14.70 | 15.00 | +4.25 | +39.54% | 0.27 | 11 | 180 | 1.62 | 0.98 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 8.90 | 11.00 | 9.95 | 10.22 | +3.22 | +46.00% | 0.17 | 23 | 329 | 1.14 | 0.91 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 5.90 | 6.70 | 6.30 | 6.40 | +2.40 | +60.00% | 0.10 | 56 | 2,238 | 0.87 | 0.76 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 70.00 | 2.70 | 3.30 | 3.00 | 3.20 | +1.85 | +137.04% | 0.04 | 34 | 269 | 0.79 | 0.52 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 1.05 | 1.95 | 1.50 | 1.62 | +1.00 | +161.29% | 0.02 | 41 | 107 | 0.90 | 0.29 | 0.04 | -0.20 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 0.40 | 0.65 | 0.53 | 0.58 | +0.13 | +28.89% | 0.01 | 17 | 3,272 | 0.83 | 0.15 | 0.03 | -0.14 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 85.00 | 0.10 | 0.35 | 0.23 | 0.25 | +0.07 | +38.89% | 0.00 | 5 | 28 | 0.88 | 0.06 | 0.01 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 90.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.67 | 0.02 | 0.01 | -0.03 | 5/8/2026 4:00:01 PM EST | |||
| 95.00 | 0.00 | 1.30 | 0.65 | % | 0.01 | 0 | 0 | 1.89 | 0.01 | 0.00 | -0.01 | 5/8/2026 4:00:01 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 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 195 | 2.61 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 5/8/2026 4:00:01 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 93 | 2.65 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 5/8/2026 4:00:01 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 78 | 3.06 | 0.00 | 0.00 | 0.00 | 5/1/2026 | 5/8/2026 4:00:01 PM EST |
| 41.00 | 0.00 | 1.20 | 0.60 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 9 | 3.14 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 5/8/2026 4:00:01 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 4,696 | 2.19 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 43.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 60 | 2.88 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 108 | 2.47 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 83 | 1.86 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/8/2026 4:00:01 PM EST |
| 46.00 | 0.00 | 1.15 | 0.58 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 17 | 2.57 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 47.00 | 0.00 | 1.15 | 0.58 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 24 | 2.46 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/8/2026 4:00:01 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 25 | 2.20 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 5/8/2026 4:00:01 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 219 | 2.01 | 0.00 | 0.00 | 0.00 | 5/4/2026 | 5/8/2026 4:00:01 PM EST |
| 50.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.40 | +400.00% | 0.01 | 1 | 252 | 1.73 | 0.00 | 0.00 | 0.00 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 55.00 | 0.00 | 0.25 | 0.13 | 0.15 | -0.05 | -25.00% | 0.00 | 5 | 232 | 1.13 | -0.02 | 0.01 | -0.02 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 60.00 | 0.20 | 0.75 | 0.48 | 0.35 | -0.35 | -50.00% | 0.01 | 8 | 392 | 0.91 | -0.09 | 0.02 | -0.08 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 65.00 | 0.85 | 1.45 | 1.15 | 1.45 | -1.51 | -51.02% | 0.02 | 1 | 52 | 0.80 | -0.24 | 0.04 | -0.17 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 70.00 | 2.55 | 4.00 | 3.28 | 3.30 | -1.36 | -29.19% | 0.05 | 41 | 25 | 0.83 | -0.48 | 0.05 | -0.22 | 5/8/2026 | 5/8/2026 4:00:01 PM EST |
| 75.00 | 5.80 | 7.60 | 6.70 | 16.64 | 0.00 | 0.00% | 0.09 | 0 | 3 | 0.89 | -0.71 | 0.04 | -0.20 | 4/15/2026 | 5/8/2026 4:00:01 PM EST |
| 80.00 | 9.40 | 11.90 | 10.65 | % | 0.13 | 0 | 0 | 1.36 | -0.85 | 0.03 | -0.14 | 5/8/2026 4:00:01 PM EST | |||
| 85.00 | 13.90 | 16.30 | 15.10 | % | 0.18 | 0 | 0 | 1.46 | -0.94 | 0.01 | -0.08 | 5/8/2026 4:00:01 PM EST | |||
| 90.00 | 17.90 | 22.00 | 19.95 | % | 0.22 | 0 | 0 | 1.97 | -0.98 | 0.01 | -0.03 | 5/8/2026 4:00:01 PM EST | |||
| 95.00 | 22.90 | 26.90 | 24.90 | % | 0.26 | 0 | 0 | 2.18 | -0.99 | 0.00 | -0.01 | 5/8/2026 4:00:01 PM EST |