Breaking News

ViaSat Inc (VSAT)

NASDAQ

Add to/Remove from a Portfolio Add to Watchlist

79.56 +1.30 +1.66%

19:46:07 - Real-time Cboe. Currency in USD

Type: Equity

Market: United States

Volume: 1,773,163
Bid/Ask: 0.00 / 0.00
Day's Range: 76.78 - 81.30

General
Chart
- Streaming Chart
- Interactive Chart
News & Analysis
- News
- Opinion & Analysis
Financials
Technical
Forum

ViaSat Option Chain

Get free option data for VSAT. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for ViaSat options for the expiration dates selected. Below this information you can also find an open interest chart for the stock's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 29, 2026 17:42 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	37.8	41.9	0	40.00	0	0%	0	0.95	0
VSAT Call 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolVSAT\|20261120\|40.00C Delta0.9873 Imp Vol1.36 Bid37.8 Gamma0.0012 Theoretical39.85 Ask41.9 Theta-0.0239 Intrinsic Value39.36 Volume0 Vega0.0064 Time Value-39.36 Open Interest0 Rho0.0234 Delta / Theta-41.2447 VSAT Put 40.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolVSAT\|20261120\|40.00P Delta-0.0313 Imp Vol1.7017 Bid0 Gamma0.0021 Theoretical0.48 Ask0.95 Theta-0.053 Intrinsic Value-39.36 Volume0 Vega0.0138 Time Value39.36 Open Interest311 Rho-0.0017 Delta / Theta0.5906
0	0%	32.9	37	0	45.00	0.2	-25.93%	0	0.2	1
VSAT Call 45.00 Exp: Nov 20, 2026 Last: 0 Chg.: 0% SymbolVSAT\|20261120\|45.00C Delta0.9783 Imp Vol1.2506 Bid32.9 Gamma0.0021 Theoretical34.95 Ask37 Theta-0.0334 Intrinsic Value34.36 Volume0 Vega0.0101 Time Value-34.36 Open Interest2 Rho0.0259 Delta / Theta-29.2771 VSAT Put 45.00 Exp: Nov 20, 2026 Last: 0.2 Chg.: -25.93% SymbolVSAT\|20261120\|45.00P Delta-0.0122 Imp Vol1.1034 Bid0 Gamma0.0015 Theoretical0.1 Ask0.2 Theta-0.0155 Intrinsic Value-34.36 Volume1 Vega0.0062 Time Value34.56 Open Interest262 Rho-0.0006 Delta / Theta0.791
27.92	0%	28.7	32.2	0	50.00	0.35	-53.95%	0.05	0.75	9
VSAT Call 50.00 Exp: Nov 20, 2026 Last: 27.92 Chg.: 0% SymbolVSAT\|20261120\|50.00C Delta0.9441 Imp Vol1.3353 Bid28.7 Gamma0.0043 Theoretical30.45 Ask32.2 Theta-0.0716 Intrinsic Value29.36 Volume0 Vega0.022 Time Value-1.44 Open Interest62 Rho0.027 Delta / Theta-13.1888 VSAT Put 50.00 Exp: Nov 20, 2026 Last: 0.35 Chg.: -53.95% SymbolVSAT\|20261120\|50.00P Delta-0.0388 Imp Vol1.1752 Bid0.05 Gamma0.0037 Theoretical0.4 Ask0.75 Theta-0.0436 Intrinsic Value-29.36 Volume9 Vega0.0164 Time Value29.71 Open Interest118 Rho-0.002 Delta / Theta0.891
					79.36	Price @ Oct 29, 2026 17:42 GMT
9	2.27%	8.3	9.5	964	80.00	9	-12.11%	8.6	9	88
VSAT Call 80.00 Exp: Nov 20, 2026 Last: 9 Chg.: 2.27% SymbolVSAT\|20261120\|80.00C Delta0.5531 Imp Vol1.1558 Bid8.3 Gamma0.0175 Theoretical8.9 Ask9.5 Theta-0.2068 Intrinsic Value-0.64 Volume964 Vega0.0773 Time Value9.64 Open Interest1,005 Rho0.0212 Delta / Theta-2.6751 VSAT Put 80.00 Exp: Nov 20, 2026 Last: 9 Chg.: -12.11% SymbolVSAT\|20261120\|80.00P Delta-0.4496 Imp Vol1.1168 Bid8.6 Gamma0.0182 Theoretical8.8 Ask9 Theta-0.1922 Intrinsic Value0.64 Volume88 Vega0.0774 Time Value8.36 Open Interest22 Rho-0.0232 Delta / Theta2.339
7.65	6.4%	6.8	8.3	976	85.00	11.9	0%	10.8	13	27
VSAT Call 85.00 Exp: Nov 20, 2026 Last: 7.65 Chg.: 6.4% SymbolVSAT\|20261120\|85.00C Delta0.4779 Imp Vol1.2377 Bid6.8 Gamma0.0165 Theoretical7.55 Ask8.3 Theta-0.2223 Intrinsic Value-5.64 Volume976 Vega0.0779 Time Value13.29 Open Interest545 Rho0.0184 Delta / Theta-2.1502 VSAT Put 85.00 Exp: Nov 20, 2026 Last: 11.9 Chg.: 0% SymbolVSAT\|20261120\|85.00P Delta-0.5363 Imp Vol1.1291 Bid10.8 Gamma0.018 Theoretical11.9 Ask13 Theta-0.1944 Intrinsic Value5.64 Volume27 Vega0.0776 Time Value6.26 Open Interest8 Rho-0.0276 Delta / Theta2.7596
6.3	23.53%	5.2	5.9	7,099	90.00	15.5	0%	13.7	16.8	1
VSAT Call 90.00 Exp: Nov 20, 2026 Last: 6.3 Chg.: 23.53% SymbolVSAT\|20261120\|90.00C Delta0.395 Imp Vol1.1875 Bid5.2 Gamma0.0166 Theoretical5.55 Ask5.9 Theta-0.2059 Intrinsic Value-10.64 Volume7,099 Vega0.0753 Time Value16.94 Open Interest7,282 Rho0.0156 Delta / Theta-1.9183 VSAT Put 90.00 Exp: Nov 20, 2026 Last: 15.5 Chg.: 0% SymbolVSAT\|20261120\|90.00P Delta-0.6185 Imp Vol1.1222 Bid13.7 Gamma0.0174 Theoretical15.25 Ask16.8 Theta-0.1844 Intrinsic Value10.64 Volume1 Vega0.0745 Time Value4.86 Open Interest0 Rho-0.0318 Delta / Theta3.3547

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com South Africa's comment guidelines and agree to the terms described.

I Agree

VSAT Comments

Write your thoughts about ViaSat Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d71-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d71-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post 1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

South Africa Top 40	101,875.93	+309.31	+0.30%
S. Africa 40 Futures	102,254	-267	-0.26%
US 30	52,212.7	-266.9	-0.51%
US 500	7,703.3	-41.1	-0.53%
US Tech 100	29,347.3	-465.9	-1.56%
DAX Futures	26,202.0	+42.0	+0.16%
Dollar Index	101.803	-0.228	-0.22%

Gold	4,025.07	-6.33	-0.16%
Silver	52.135	-0.245	-0.47%
Crude Oil WTI	102.03	-0.75	-0.73%
Brent Oil	110.66	-0.98	-0.88%
Natural Gas	2.943	-0.089	-2.94%
Copper	6.6020	+0.0020	+0.03%
US Corn	452.60	+0.60	+0.13%

USD/ZAR	16.6259	+0.0238	+0.14%
EUR/USD	1.1172	+0.0015	+0.13%
GBP/USD	1.3370	+0.0041	+0.31%
USD/JPY	157.88	+0.04	+0.03%
GBP/JPY	211.09	+0.74	+0.35%
USD/CAD	1.3966	-0.0028	-0.20%
AUD/USD	0.7036	-0.0018	-0.26%

Nampak	52,000	+500	+0.97%
MTN	19,644	+114	+0.58%
Standard Bank	30,830	+322	+1.06%
FirstRand Ltd	9,261	+52	+0.56%
Capitec	467,358	+5358	+1.16%
African Rainbow Minerals	15,112	+150	+1.00%
Naspers	68,971	-113	-0.16%

Recent Quotes

Name	Price	Chg.	Chg. %
VSAT	79.56	+1.30	+1.66%
7689	129.50	-0.50	-0.38%
VTB Treasury	112.950	-0.500	-0.44%
OCGL	0.002	0.000	0.00%
ROEL	50.70	+0.80	+1.60%

Market Movers

Name	Last	Chg. %	Vol.
Sasol	28,604	-1.50%	2.40M
Gold Fields	59,099	-0.34%	1.51M
Prosus	63,711	-0.67%	1.49M
Naspers	68,971	-0.16%	1.38M
Anheuser Busch Inbev	130,209	-3.76%	1.21M
Valterra Platinum	114,647	-1.16%	792.62K
AngloGold Ashanti ADR	142,598	+0.24%	563.52K

Name	Last	Chg. %	Vol.
Europa Metals	269	+120.49%	0.69K
Cables 4 Africa	87	+24.29%	0.11K
Mantengu	18.00	+20.00%	47.11K
Finbond Group Ltd	50	+6.38%	357.27K
Vunani	210	+5.00%	0.05K
Brimstone	570	+4.59%	5.50K
Greencoat Renewables	1,500.00	+3.81%	2.29K

Name	Last	Chg. %	Vol.
Afrocentric Investment	62	-11.43%	0.05K
Canal+	4,946.00	-6.66%	3.94K
Jubilee Metals Group	43	-6.52%	4.73M
Gemfields	80	-4.76%	0.57K
Calgro M3 Holdings Ltd	343	-4.19%	41.74K
Anheuser Busch Inbev	130,209	-3.76%	1.21M
RMB	55	-3.51%	279.65K