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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251121C00035000 | 10/16 3:58 PM | 35.00 | 37.60 | 36.1 | 39.6 | 0.00 | 0.00% | 0 | 7 | 217.48% | Yes |
| SATS251121C00050000 | 10/17 10:56 AM | 50.00 | 22.30 | 21.1 | 24.8 | 0.00 | 0.00% | 20 | 60 | 128.61% | Yes |
| SATS251121C00055000 | 10/17 2:36 PM | 55.00 | 17.55 | 16.8 | 19.8 | 0.00 | 0.00% | 8 | 38 | 115.63% | Yes |
| SATS251121C00060000 | 10/23 9:50 AM | 60.00 | 14.12 | 11.5 | 15.1 | 0.00 | 0.00% | 1 | 36 | 87.89% | Yes |
| SATS251121C00065000 | 10/30 11:40 AM | 65.00 | 9.76 | 7.6 | 10.8 | 0.00 | 0.00% | 5 | 44 | 81.30% | Yes |
| SATS251121C00070000 | 11/5 12:01 PM | 70.00 | 6.53 | 4.9 | 7.7 | -0.97 | -12.93% | 2 | 230 | 85.18% | Yes |
| SATS251121C00071000 | 10/22 1:06 PM | 71.00 | 5.80 | 3.5 | 7 | 0.00 | 0.00% | 0 | 42 | 76.27% | Yes |
| SATS251121C00072000 | 10/27 9:48 AM | 72.00 | 6.14 | 3.4 | 6.5 | 0.00 | 0.00% | 1 | 15 | 79.54% | Yes |
| SATS251121C00073000 | 10/31 10:05 AM | 73.00 | 4.50 | 3.2 | 6.3 | 0.00 | 0.00% | 20 | 53 | 83.86% | No |
| SATS251121C00074000 | 11/5 3:58 PM | 74.00 | 3.50 | 3.5 | 4.4 | -1.90 | -35.19% | 2 | 33 | 77.69% | No |
| SATS251121C00075000 | 11/5 3:52 PM | 75.00 | 3.59 | 3.1 | 4.3 | -0.33 | -8.42% | 175 | 2070 | 80.13% | No |
| SATS251121C00076000 | 11/4 9:35 AM | 76.00 | 3.50 | 2.3 | 4.5 | 0.00 | 0.00% | 2 | 19 | 81.27% | No |
| SATS251121C00077000 | 10/31 12:46 PM | 77.00 | 3.30 | 1.5 | 4.7 | 0.00 | 0.00% | 1 | 3 | 81.93% | No |
| SATS251121C00078000 | 10/28 9:54 AM | 78.00 | 3.50 | 1.45 | 3.2 | 0.00 | 0.00% | 1 | 5 | 73.71% | No |
| SATS251121C00079000 | 11/5 11:46 AM | 79.00 | 2.70 | 1.15 | 3.8 | -0.70 | -20.59% | 1 | 12 | 81.47% | No |
| SATS251121C00080000 | 11/5 3:09 PM | 80.00 | 2.30 | 1.65 | 3.3 | 0.04 | 1.77% | 831 | 1491 | 86.33% | No |
| SATS251121C00081000 | 10/31 2:36 PM | 81.00 | 2.90 | 0.7 | 3.3 | 0.00 | 0.00% | 1 | 7 | 81.93% | No |
| SATS251121C00082000 | 11/3 11:52 AM | 82.00 | 2.50 | 0.5 | 3.2 | 0.00 | 0.00% | 2 | 2 | 83.30% | No |
| SATS251121C00084000 | 10/30 3:24 PM | 84.00 | 1.55 | 0.45 | 2.4 | 0.00 | 0.00% | 15 | 32 | 82.32% | No |
| SATS251121C00085000 | 11/5 3:07 PM | 85.00 | 1.35 | 0.9 | 1.5 | 0.10 | 8.00% | 139 | 2068 | 80.81% | No |
| SATS251121C00090000 | 11/5 1:08 PM | 90.00 | 0.75 | 0 | 1.45 | 0.07 | 10.29% | 11 | 6400 | 83.98% | No |
| SATS251121C00095000 | 10/28 3:51 PM | 95.00 | 0.80 | 0 | 0.95 | 0.00 | 0.00% | 1 | 87 | 88.38% | No |
| SATS251121C00100000 | 10/21 12:20 PM | 100.00 | 0.50 | 0 | 0.95 | 0.00 | 0.00% | 1 | 45 | 100.39% | No |
| SATS251121C00105000 | 10/20 1:33 PM | 105.00 | 0.43 | 0 | 0.75 | 0.00 | 0.00% | 4 | 11 | 106.35% | No |
| SATS251121C00110000 | 10/9 3:54 PM | 110.00 | 0.57 | 0 | 0.75 | 0.00 | 0.00% | 15 | 30 | 116.41% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251121P00045000 | 9/22 11:05 AM | 45.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 50.00% | No |
| SATS251121P00055000 | 10/20 12:30 PM | 55.00 | 0.30 | 0 | 0.75 | 0.00 | 0.00% | 30 | 194 | 89.36% | No |
| SATS251121P00060000 | 10/31 11:15 AM | 60.00 | 0.60 | 0.3 | 0.95 | 0.00 | 0.00% | 1 | 169 | 76.22% | No |
| SATS251121P00061000 | 10/20 9:44 AM | 61.00 | 0.95 | 0 | 1.45 | 0.00 | 0.00% | 0 | 1 | 74.61% | No |
| SATS251121P00062000 | 10/20 10:14 AM | 62.00 | 1.20 | 0 | 2 | 0.00 | 0.00% | 0 | 1 | 77.64% | No |
| SATS251121P00065000 | 11/4 9:30 AM | 65.00 | 1.10 | 1.05 | 2.05 | 0.00 | 0.00% | 5 | 2842 | 74.12% | No |
| SATS251121P00066000 | 10/22 11:29 AM | 66.00 | 2.20 | 0.2 | 2.35 | 0.00 | 0.00% | 0 | 6 | 62.11% | No |
| SATS251121P00067000 | 10/28 1:58 PM | 67.00 | 1.75 | 0.95 | 2.95 | 0.00 | 0.00% | 4 | 5 | 70.02% | No |
| SATS251121P00068000 | 10/22 11:29 AM | 68.00 | 2.90 | 0.85 | 3.4 | 0.00 | 0.00% | 0 | 3 | 66.82% | No |
| SATS251121P00069000 | 10/30 2:40 PM | 69.00 | 2.90 | 1.75 | 3.1 | 0.00 | 0.00% | 50 | 76 | 65.48% | No |
| SATS251121P00070000 | 11/5 3:54 PM | 70.00 | 2.95 | 2.75 | 3.9 | 0.80 | 37.21% | 63 | 504 | 73.90% | No |
| SATS251121P00071000 | 10/23 10:41 AM | 71.00 | 3.80 | 1.55 | 4.5 | 0.00 | 0.00% | 0 | 63 | 60.99% | No |
| SATS251121P00072000 | 10/29 11:21 AM | 72.00 | 3.80 | 2.1 | 5.1 | 0.00 | 0.00% | 10 | 40 | 62.40% | No |
| SATS251121P00073000 | 11/4 12:22 PM | 73.00 | 4.20 | 2.5 | 5.6 | 0.00 | 0.00% | 1 | 128 | 61.01% | Yes |
| SATS251121P00074000 | 10/31 10:25 AM | 74.00 | 5.00 | 3.1 | 6.4 | 0.00 | 0.00% | 6 | 56 | 63.09% | Yes |
| SATS251121P00075000 | 11/3 1:28 PM | 75.00 | 4.70 | 5.4 | 6.6 | 0.00 | 0.00% | 125 | 1146 | 73.78% | Yes |
| SATS251121P00076000 | 10/31 1:11 PM | 76.00 | 6.08 | 6.1 | 7.4 | 0.00 | 0.00% | 1 | 8 | 75.68% | Yes |
| SATS251121P00077000 | 10/22 10:41 AM | 77.00 | 8.10 | 5.9 | 8 | 0.00 | 0.00% | 0 | 1 | 67.46% | Yes |
| SATS251121P00078000 | 10/31 2:35 PM | 78.00 | 6.40 | 6.4 | 8.9 | 0.00 | 0.00% | 6 | 6 | 67.24% | Yes |
| SATS251121P00079000 | 10/31 2:25 PM | 79.00 | 7.00 | 7 | 9.8 | 0.00 | 0.00% | 3 | 3 | 67.38% | Yes |
| SATS251121P00080000 | 11/4 9:35 AM | 80.00 | 9.00 | 7.7 | 10.6 | 0.00 | 0.00% | 3 | 126 | 66.94% | Yes |
| SATS251121P00085000 | 11/3 12:54 PM | 85.00 | 11.00 | 11.7 | 15 | 0.00 | 0.00% | 1 | 8 | 66.70% | Yes |
