Options Chain for VIASAT INC COM (VSAT) - $66.90 as of 10/13/2026 9:21:12 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 | 14.90 | 18.10 | 16.50 | 23.52 | 0.00 | 0.00% | 0.33 | 0 | 16 | 2.99 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:43 PM EST |
| 55.00 | 10.50 | 12.90 | 11.70 | 17.02 | 0.00 | 0.00% | 0.21 | 0 | 6 | 2.11 | 1.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:43 PM EST |
| 60.00 | 5.10 | 7.80 | 6.45 | 11.60 | 0.00 | 0.00% | 0.11 | 0 | 24 | 1.37 | 0.95 | 0.03 | -0.05 | 9/30/2026 | 10/13/2026 3:59:43 PM EST |
| 65.00 | 2.55 | 4.00 | 3.28 | 2.58 | -1.72 | -40.00% | 0.05 | 14 | 55 | 0.99 | 0.66 | 0.08 | -0.24 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 70.00 | 0.10 | 0.95 | 0.53 | 0.66 | -0.65 | -49.62% | 0.01 | 18 | 312 | 0.66 | 0.26 | 0.07 | -0.25 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 75.00 | 0.00 | 0.20 | 0.10 | 0.17 | -0.21 | -55.27% | 0.00 | 59 | 311 | 0.88 | 0.06 | 0.03 | -0.10 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 80.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.06 | -54.55% | 0.00 | 9 | 1,028 | 1.17 | 0.01 | 0.00 | -0.01 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 85.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 220 | 2.13 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:43 PM EST |
| 90.00 | 0.00 | 0.75 | 0.38 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 225 | 2.47 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:43 PM EST |
| 95.00 | 0.00 | 0.40 | 0.20 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.41 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:43 PM EST |
| 100.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 341 | 2.35 | 0.00 | 0.00 | 0.00 | 10/9/2026 | 10/13/2026 3:59:43 PM EST |
| 105.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 22 | 2.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 | 10/13/2026 3:59:43 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 14 | 2.79 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:43 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 3.81 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/13/2026 3:59:43 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 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 112 | 2.65 | 0.00 | 0.00 | 0.00 | 10/8/2026 | 10/13/2026 3:59:43 PM EST |
| 55.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 73 | 1.22 | 0.00 | 0.00 | 0.00 | 10/12/2026 | 10/13/2026 3:59:43 PM EST |
| 60.00 | 0.05 | 0.50 | 0.28 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 1,695 | 0.87 | -0.05 | 0.03 | -0.05 | 10/12/2026 | 10/13/2026 3:59:43 PM EST |
| 65.00 | 1.00 | 1.20 | 1.10 | 1.32 | +0.35 | +36.09% | 0.02 | 11 | 1,816 | 0.74 | -0.34 | 0.08 | -0.24 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 70.00 | 3.50 | 4.10 | 3.80 | 3.80 | -0.10 | -2.57% | 0.05 | 320 | 1,098 | 0.64 | -0.74 | 0.07 | -0.25 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 75.00 | 7.50 | 9.70 | 8.60 | 8.85 | +2.07 | +30.54% | 0.11 | 4 | 339 | 1.79 | -0.94 | 0.03 | -0.10 | 10/13/2026 | 10/13/2026 3:59:43 PM EST |
| 80.00 | 11.90 | 14.60 | 13.25 | 9.15 | 0.00 | 0.00% | 0.17 | 0 | 26 | 0.00 | -0.99 | 0.00 | -0.01 | 10/9/2026 | 10/13/2026 3:59:43 PM EST |
| 85.00 | 16.80 | 20.20 | 18.50 | 11.85 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.00 | -1.00 | 0.00 | 0.00 | 9/18/2026 | 10/13/2026 3:59:43 PM EST |
| 90.00 | 21.30 | 25.20 | 23.25 | % | 0.26 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:43 PM EST | |||
| 95.00 | 26.30 | 30.20 | 28.25 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:43 PM EST | |||
| 100.00 | 31.70 | 35.10 | 33.40 | % | 0.33 | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:43 PM EST | |||
| 105.00 | 36.30 | 40.20 | 38.25 | % | 0.36 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:43 PM EST | |||
| 110.00 | 41.30 | 45.20 | 43.25 | % | 0.39 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:43 PM EST | |||
| 115.00 | 46.40 | 50.20 | 48.30 | % | 0.42 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 10/13/2026 3:59:43 PM EST |