Explore strikes, OI, IV and strategy data for SATS.
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251107C00055000 | 10/10 10:48 AM | 55.00 | 22.50 | 16.4 | 19.5 | 0.00 | 0.00% | 0 | 9 | 287.89% | Yes |
| SATS251107C00060000 | 10/28 10:16 AM | 60.00 | 14.51 | 11.1 | 14.6 | 0.00 | 0.00% | 0 | 1 | 205.47% | Yes |
| SATS251107C00065000 | 10/24 3:43 PM | 65.00 | 9.79 | 6.6 | 9.5 | 0.00 | 0.00% | 2 | 2 | 153.71% | Yes |
| SATS251107C00068000 | 10/16 10:35 AM | 68.00 | 8.30 | 4.3 | 6.8 | 0.00 | 0.00% | 5 | 2 | 139.65% | Yes |
| SATS251107C00071000 | 11/5 3:11 PM | 71.00 | 4.10 | 2.2 | 4.5 | -0.65 | -13.68% | 225 | 500 | 124.71% | Yes |
| SATS251107C00072000 | 10/31 3:56 PM | 72.00 | 5.30 | 2.1 | 4.2 | 0.00 | 0.00% | 3 | 103 | 140.23% | Yes |
| SATS251107C00073000 | 11/5 3:38 PM | 73.00 | 3.07 | 1.65 | 3.4 | -0.21 | -6.40% | 17 | 184 | 133.01% | No |
| SATS251107C00074000 | 11/5 2:51 PM | 74.00 | 2.75 | 1.5 | 3.5 | -0.25 | -8.33% | 2 | 318 | 151.51% | No |
| SATS251107C00075000 | 11/5 3:20 PM | 75.00 | 2.30 | 1.15 | 3.2 | -0.25 | -9.80% | 145 | 654 | 153.91% | No |
| SATS251107C00076000 | 11/5 3:45 PM | 76.00 | 2.06 | 0.55 | 3.3 | 0.06 | 3.00% | 103 | 423 | 158.01% | No |
| SATS251107C00077000 | 11/5 3:10 PM | 77.00 | 1.85 | 0.5 | 2 | -0.10 | -5.13% | 91 | 105 | 137.70% | No |
| SATS251107C00078000 | 11/5 2:37 PM | 78.00 | 1.50 | 0.1 | 2.35 | -0.20 | -11.76% | 11 | 70 | 149.80% | No |
| SATS251107C00079000 | 11/5 3:45 PM | 79.00 | 1.35 | 0.05 | 1.95 | -0.21 | -13.46% | 3 | 66 | 149.02% | No |
| SATS251107C00080000 | 11/5 3:48 PM | 80.00 | 1.15 | 0.3 | 2.15 | -0.20 | -14.81% | 14 | 896 | 174.90% | No |
| SATS251107C00081000 | 11/5 2:42 PM | 81.00 | 0.98 | 0 | 1.85 | -0.17 | -14.78% | 22 | 148 | 167.38% | No |
| SATS251107C00082000 | 11/5 10:09 AM | 82.00 | 0.45 | 0 | 1.1 | -0.65 | -59.09% | 2 | 255 | 150.00% | No |
| SATS251107C00083000 | 11/5 3:37 PM | 83.00 | 0.80 | 0 | 1.3 | -0.10 | -11.11% | 6 | 59 | 167.97% | No |
| SATS251107C00084000 | 11/4 2:47 PM | 84.00 | 0.50 | 0 | 1.8 | 0.00 | 0.00% | 51 | 73 | 197.07% | No |
| SATS251107C00085000 | 11/5 10:42 AM | 85.00 | 0.47 | 0 | 1.05 | 0.00 | 0.00% | 5 | 174 | 175.78% | No |
| SATS251107C00086000 | 11/3 1:41 PM | 86.00 | 0.78 | 0 | 0.9 | 0.00 | 0.00% | 3 | 401 | 177.15% | No |
| SATS251107C00087000 | 11/5 3:04 PM | 87.00 | 0.40 | 0 | 1.1 | -0.05 | -11.11% | 1 | 115 | 195.70% | No |
| SATS251107C00088000 | 11/4 9:42 AM | 88.00 | 0.30 | 0 | 0.75 | 0.00 | 0.00% | 1 | 1 | 185.35% | No |
| SATS251107C00090000 | 10/28 10:19 AM | 90.00 | 0.35 | 0 | 0.75 | 0.00 | 0.00% | 25 | 55 | 200.78% | No |
| SATS251107C00093000 | 10/31 2:13 PM | 93.00 | 0.43 | 0.1 | 0.7 | 0.00 | 0.00% | 1 | 1 | 226.17% | No |
| SATS251107C00095000 | 10/16 1:49 PM | 95.00 | 1.25 | 0 | 0.75 | 0.00 | 0.00% | 10 | 11 | 237.11% | No |
| SATS251107C00110000 | 9/30 10:54 AM | 110.00 | 0.41 | 0 | 0.75 | 0.00 | 0.00% | 1 | 2 | 329.10% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251107P00060000 | 11/5 3:35 PM | 60.00 | 0.10 | 0.05 | 0.75 | -0.35 | -77.78% | 26 | 95 | 190.43% | No |
| SATS251107P00064000 | 10/17 11:27 AM | 64.00 | 1.30 | 0.1 | 0.75 | 0.00 | 0.00% | 50 | 50 | 141.21% | No |
| SATS251107P00065000 | 11/5 3:37 PM | 65.00 | 0.29 | 0 | 1 | -0.19 | -39.58% | 1 | 6 | 134.96% | No |
| SATS251107P00066000 | 11/5 3:37 PM | 66.00 | 0.53 | 0.3 | 0.85 | 0.03 | 6.00% | 22 | 257 | 127.44% | No |
| SATS251107P00067000 | 11/5 3:52 PM | 67.00 | 0.85 | 0 | 1.9 | 0.03 | 3.66% | 41 | 39 | 138.97% | No |
| SATS251107P00068000 | 10/31 3:42 PM | 68.00 | 0.90 | 0.05 | 1.5 | 0.00 | 0.00% | 12 | 26 | 112.21% | No |
| SATS251107P00069000 | 11/5 3:56 PM | 69.00 | 1.40 | 1 | 2.3 | -0.15 | -9.68% | 2 | 9 | 145.02% | No |
| SATS251107P00070000 | 11/5 3:18 PM | 70.00 | 1.65 | 0.4 | 2.85 | -0.02 | -1.20% | 12 | 24 | 124.90% | No |
| SATS251107P00071000 | 11/5 3:11 PM | 71.00 | 2.20 | 1.8 | 2.65 | 0.01 | 0.46% | 9 | 11 | 134.08% | No |
| SATS251107P00072000 | 11/5 10:04 AM | 72.00 | 2.00 | 1.3 | 3.9 | -0.35 | -14.89% | 1 | 73 | 129.39% | No |
| SATS251107P00073000 | 11/5 3:02 PM | 73.00 | 2.91 | 1.8 | 4.1 | 0.06 | 2.11% | 1 | 45 | 121.00% | Yes |
| SATS251107P00074000 | 10/31 1:15 PM | 74.00 | 3.60 | 2.4 | 4.3 | 0.00 | 0.00% | 36 | 190 | 111.91% | Yes |
| SATS251107P00075000 | 11/5 3:45 PM | 75.00 | 4.14 | 2.55 | 5.6 | 0.67 | 19.31% | 58 | 223 | 115.43% | Yes |
| SATS251107P00076000 | 11/5 2:59 PM | 76.00 | 4.78 | 3.2 | 6.3 | 0.03 | 0.63% | 1 | 3 | 113.67% | Yes |
| SATS251107P00077000 | 10/31 2:25 PM | 77.00 | 4.50 | 4.8 | 7.3 | 0.00 | 0.00% | 2 | 6 | 144.14% | Yes |
| SATS251107P00078000 | 11/5 3:00 PM | 78.00 | 6.20 | 5.4 | 8 | 1.00 | 19.23% | 1 | 19 | 137.89% | Yes |
| SATS251107P00080000 | 10/17 10:48 AM | 80.00 | 9.60 | 6.7 | 9.6 | 0.00 | 0.00% | 1 | 1 | 123.24% | Yes |
| SATS251107P00082000 | 10/27 2:33 PM | 82.00 | 8.60 | 8.3 | 11.8 | 0.00 | 0.00% | 0 | 20 | 133.79% | Yes |
