Options Chain for VIASAT INC COM (VSAT) - $69.79 as of 10/6/2026 10:14:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 30.40 | 33.20 | 31.80 | % | 0.80 | 0 | 0 | 1.50 | 0.99 | 0.00 | -0.01 | 10/6/2026 10:58:57 AM EST | |||
| 45.00 | 25.70 | 28.40 | 27.05 | % | 0.60 | 0 | 0 | 1.30 | 0.97 | 0.00 | -0.02 | 10/6/2026 10:58:57 AM EST | |||
| 50.00 | 21.10 | 23.90 | 22.50 | 20.90 | 0.00 | 0.00% | 0.45 | 0 | 52 | 1.16 | 0.93 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 10:58:57 AM EST |
| 55.00 | 17.10 | 19.60 | 18.35 | 17.27 | 0.00 | 0.00% | 0.33 | 0 | 1 | 0.82 | 0.87 | 0.01 | -0.05 | 10/1/2026 | 10/6/2026 10:58:57 AM EST |
| 60.00 | 14.00 | 15.40 | 14.70 | 13.66 | 0.00 | 0.00% | 0.24 | 0 | 4 | 0.75 | 0.79 | 0.02 | -0.07 | 10/1/2026 | 10/6/2026 10:58:57 AM EST |
| 65.00 | 10.80 | 12.00 | 11.40 | 10.80 | 0.00 | 0.00% | 0.18 | 0 | 7 | 0.76 | 0.69 | 0.02 | -0.08 | 10/1/2026 | 10/6/2026 10:58:57 AM EST |
| 70.00 | 8.00 | 9.40 | 8.70 | 8.47 | +0.97 | +12.94% | 0.12 | 1 | 16 | 0.76 | 0.58 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 75.00 | 6.10 | 7.20 | 6.65 | 6.23 | -0.27 | -4.16% | 0.09 | 3 | 135 | 0.78 | 0.48 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 80.00 | 4.30 | 5.50 | 4.90 | 5.10 | +0.40 | +8.52% | 0.06 | 1 | 109 | 0.76 | 0.39 | 0.02 | -0.09 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 85.00 | 3.00 | 4.00 | 3.50 | 3.50 | 0.00 | 0.00% | 0.04 | 0 | 92 | 0.78 | 0.31 | 0.02 | -0.08 | 10/5/2026 | 10/6/2026 10:58:57 AM EST |
| 90.00 | 2.45 | 3.00 | 2.73 | 2.80 | +0.30 | +12.00% | 0.03 | 18 | 95 | 0.80 | 0.25 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 95.00 | 1.60 | 2.35 | 1.98 | 2.20 | 0.00 | 0.00% | 0.02 | 3 | 48 | 0.81 | 0.20 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 100.00 | 1.05 | 1.75 | 1.40 | 1.53 | +0.13 | +9.29% | 0.01 | 17 | 23 | 0.81 | 0.16 | 0.01 | -0.06 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 105.00 | 1.05 | 1.30 | 1.18 | 1.13 | +0.03 | +2.73% | 0.01 | 4,182 | 10 | 0.86 | 0.12 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 10:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.40 | 0.70 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 17 | 1.37 | -0.01 | 0.00 | -0.01 | 10/1/2026 | 10/6/2026 10:58:57 AM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.21 | -0.16 | -43.25% | 0.00 | 2 | 3 | 0.70 | -0.03 | 0.00 | -0.02 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 50.00 | 0.35 | 1.10 | 0.73 | 0.67 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.76 | -0.07 | 0.01 | -0.03 | 10/5/2026 | 10/6/2026 10:58:57 AM EST |
| 55.00 | 1.00 | 1.35 | 1.18 | 1.35 | -0.07 | -4.93% | 0.02 | 304 | 61 | 0.75 | -0.13 | 0.01 | -0.05 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 60.00 | 2.30 | 3.20 | 2.75 | 2.40 | -0.21 | -8.05% | 0.05 | 3 | 94 | 0.77 | -0.21 | 0.02 | -0.07 | 10/6/2026 | 10/6/2026 10:58:57 AM EST |
| 65.00 | 3.90 | 4.90 | 4.40 | 4.00 | 0.00 | 0.00% | 0.07 | 0 | 100 | 0.75 | -0.31 | 0.02 | -0.08 | 10/5/2026 | 10/6/2026 10:58:57 AM EST |
| 70.00 | 6.00 | 7.40 | 6.70 | 6.50 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.77 | -0.42 | 0.02 | -0.09 | 10/5/2026 | 10/6/2026 10:58:57 AM EST |
| 75.00 | 8.90 | 10.20 | 9.55 | 9.70 | 0.00 | 0.00% | 0.13 | 0 | 32 | 0.78 | -0.52 | 0.02 | -0.09 | 10/2/2026 | 10/6/2026 10:58:57 AM EST |
| 80.00 | 12.20 | 13.50 | 12.85 | 13.35 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.78 | -0.61 | 0.02 | -0.09 | 9/29/2026 | 10/6/2026 10:58:57 AM EST |
| 85.00 | 15.90 | 17.20 | 16.55 | 16.00 | 0.00 | 0.00% | 0.19 | 0 | 8 | 0.80 | -0.69 | 0.02 | -0.08 | 9/24/2026 | 10/6/2026 10:58:57 AM EST |
| 90.00 | 19.90 | 21.10 | 20.50 | % | 0.23 | 0 | 0 | 0.81 | -0.75 | 0.02 | -0.07 | 10/6/2026 10:58:57 AM EST | |||
| 95.00 | 23.80 | 26.40 | 25.10 | % | 0.26 | 0 | 0 | 0.94 | -0.80 | 0.01 | -0.06 | 10/6/2026 10:58:57 AM EST | |||
| 100.00 | 28.50 | 30.50 | 29.50 | % | 0.29 | 0 | 0 | 0.96 | -0.84 | 0.01 | -0.06 | 10/6/2026 10:58:57 AM EST | |||
| 105.00 | 33.00 | 35.60 | 34.30 | % | 0.33 | 0 | 0 | 1.00 | -0.88 | 0.01 | -0.05 | 10/6/2026 10:58:57 AM EST |