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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251114C00055000 | 10/17 3:46 PM | 55.00 | 17.55 | 16.2 | 19.7 | 0.00 | 0.00% | 48 | 63 | 135.74% | Yes |
| SATS251114C00070000 | 10/30 9:30 AM | 70.00 | 5.50 | 3.6 | 7.2 | 0.00 | 0.00% | 1 | 2 | 92.87% | Yes |
| SATS251114C00072000 | 10/30 11:02 AM | 72.00 | 5.04 | 3 | 5.9 | 0.00 | 0.00% | 8 | 22 | 94.95% | Yes |
| SATS251114C00073000 | 10/30 3:20 PM | 73.00 | 4.20 | 2.3 | 5.7 | 0.00 | 0.00% | 14 | 38 | 95.26% | No |
| SATS251114C00074000 | 11/4 1:04 PM | 74.00 | 3.50 | 1.95 | 4.3 | 0.00 | 0.00% | 2 | 39 | 85.33% | No |
| SATS251114C00075000 | 11/5 10:59 AM | 75.00 | 3.30 | 1.9 | 4.4 | -0.25 | -7.04% | 6 | 64 | 94.58% | No |
| SATS251114C00076000 | 11/5 3:26 PM | 76.00 | 2.81 | 1.5 | 3.8 | -1.69 | -37.56% | 2 | 19 | 91.31% | No |
| SATS251114C00077000 | 11/5 11:19 AM | 77.00 | 2.69 | 1.1 | 2.9 | -0.21 | -7.24% | 1 | 5 | 83.50% | No |
| SATS251114C00078000 | 11/5 3:24 PM | 78.00 | 2.14 | 1.05 | 3.1 | -0.26 | -10.83% | 14 | 145 | 92.24% | No |
| SATS251114C00079000 | 10/29 9:30 AM | 79.00 | 2.55 | 0.7 | 2.4 | 0.00 | 0.00% | 1 | 6 | 85.40% | No |
| SATS251114C00080000 | 11/5 3:02 PM | 80.00 | 1.66 | 0.45 | 2.05 | -0.04 | -2.35% | 102 | 49 | 83.15% | No |
| SATS251114C00081000 | 11/3 11:49 AM | 81.00 | 1.60 | 0.35 | 1.95 | 0.00 | 0.00% | 155 | 173 | 85.79% | No |
| SATS251114C00082000 | 10/27 11:46 AM | 82.00 | 2.05 | 0.2 | 2.05 | 0.00 | 0.00% | 1 | 27 | 90.33% | No |
| SATS251114C00083000 | 10/24 10:41 AM | 83.00 | 1.80 | 0.1 | 2.1 | 0.00 | 0.00% | 21 | 21 | 94.68% | No |
| SATS251114C00084000 | 10/23 3:17 PM | 84.00 | 1.65 | 0.1 | 1.9 | 0.00 | 0.00% | 0 | 30 | 96.34% | No |
| SATS251114C00085000 | 11/3 11:41 AM | 85.00 | 1.20 | 0.05 | 1.75 | 0.00 | 0.00% | 30 | 61 | 97.56% | No |
| SATS251114C00086000 | 10/29 10:50 AM | 86.00 | 1.20 | 0 | 1.2 | 0.00 | 0.00% | 7 | 8 | 90.33% | No |
| SATS251114C00088000 | 11/4 1:27 PM | 88.00 | 0.60 | 0.1 | 1.25 | 0.00 | 0.00% | 13 | 931 | 101.86% | No |
| SATS251114C00089000 | 10/20 2:56 PM | 89.00 | 1.20 | 0 | 1.1 | 0.00 | 0.00% | 1 | 36 | 100.20% | No |
| SATS251114C00090000 | 10/30 3:00 PM | 90.00 | 0.60 | 0 | 1.05 | 0.00 | 0.00% | 2 | 3 | 102.73% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251114P00065000 | 10/20 2:24 PM | 65.00 | 1.30 | 0.05 | 1.55 | 0.00 | 0.00% | 5 | 13 | 74.95% | No |
| SATS251114P00066000 | 11/5 10:51 AM | 66.00 | 1.03 | 0.05 | 2.4 | 0.28 | 37.33% | 1 | 1309 | 81.35% | No |
| SATS251114P00067000 | 11/5 1:35 PM | 67.00 | 1.20 | 0.15 | 2.4 | -0.70 | -36.84% | 5 | 4 | 75.00% | No |
| SATS251114P00068000 | 11/4 9:30 AM | 68.00 | 1.60 | 0.4 | 3 | 0.00 | 0.00% | 1 | 4 | 78.27% | No |
| SATS251114P00069000 | 11/5 11:03 AM | 69.00 | 1.95 | 1.2 | 3.2 | -0.05 | -2.50% | 1 | 15 | 81.88% | No |
| SATS251114P00070000 | 10/31 9:32 AM | 70.00 | 2.59 | 1.1 | 3.2 | 0.00 | 0.00% | 2 | 9 | 71.29% | No |
| SATS251114P00072000 | 10/24 11:08 AM | 72.00 | 3.59 | 1.7 | 4.7 | 0.00 | 0.00% | 1 | 16 | 74.32% | No |
| SATS251114P00073000 | 10/29 11:11 AM | 73.00 | 3.81 | 2.4 | 5 | 0.00 | 0.00% | 48 | 24 | 73.63% | Yes |
| SATS251114P00074000 | 10/29 12:36 PM | 74.00 | 4.20 | 2.6 | 5.8 | 0.00 | 0.00% | 21 | 22 | 71.88% | Yes |
| SATS251114P00075000 | 11/5 3:04 PM | 75.00 | 4.87 | 3.2 | 6.4 | 1.07 | 28.16% | 1 | 60 | 71.29% | Yes |
| SATS251114P00076000 | 11/5 2:59 PM | 76.00 | 5.40 | 4 | 6.8 | 0.00 | 0.00% | 1 | 22 | 69.63% | Yes |
| SATS251114P00077000 | 11/5 10:17 AM | 77.00 | 6.00 | 4.6 | 7.3 | -0.17 | -2.76% | 8 | 18 | 65.43% | Yes |
| SATS251114P00078000 | 11/5 3:00 PM | 78.00 | 6.75 | 6 | 8.5 | 0.45 | 7.14% | 1 | 1 | 79.64% | Yes |
| SATS251114P00080000 | 10/21 12:32 PM | 80.00 | 8.20 | 7.1 | 10.3 | 0.00 | 0.00% | 0 | 16 | 76.47% | Yes |
| SATS251114P00090000 | 10/16 10:11 AM | 90.00 | 17.19 | 16 | 19.1 | 0.00 | 0.00% | 0 | 5 | 137.79% | Yes |
