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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251219C00007500 | 7/30 3:37 PM | 7.50 | 25.20 | 64.6 | 66.3 | 0.00 | 0.00% | 331 | 270 | 406.84% | Yes |
| SATS251219C00010000 | 8/16 1:58 PM | 10.00 | 10.00 | 15.2 | 16.25 | 0.00 | 0.00% | 1 | 1 | 0.00% | Yes |
| SATS251219C00012500 | 9/18 12:17 PM | 12.50 | 59.10 | 58.2 | 61.8 | 0.00 | 0.00% | 1 | 38 | 247.27% | Yes |
| SATS251219C00015000 | 8/28 10:38 AM | 15.00 | 40.65 | 62 | 62.8 | 0.00 | 0.00% | 10 | 39 | 526.86% | Yes |
| SATS251219C00016000 | 6/3 12:57 PM | 16.00 | 4.60 | 16 | 17.5 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| SATS251219C00017500 | 6/16 9:46 AM | 17.50 | 9.62 | 13 | 13.4 | 0.00 | 0.00% | 5 | 36 | 0.00% | Yes |
| SATS251219C00019000 | 7/9 9:30 AM | 19.00 | 15.52 | 53.9 | 55.8 | 0.00 | 0.00% | 0 | 1 | 293.26% | Yes |
| SATS251219C00020000 | 11/5 12:24 PM | 20.00 | 53.50 | 51.2 | 54.6 | -0.60 | -1.11% | 1 | 904 | 224.51% | Yes |
| SATS251219C00021000 | 6/10 12:53 PM | 21.00 | 3.00 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 0.00% | Yes |
| SATS251219C00022500 | 10/29 10:55 AM | 22.50 | 52.00 | 48.8 | 52 | 0.00 | 0.00% | 13 | 2452 | 205.08% | Yes |
| SATS251219C00024000 | 9/22 10:12 AM | 24.00 | 48.60 | 0 | 0 | 0.00 | 0.00% | 2 | 81 | 0.00% | Yes |
| SATS251219C00025000 | 9/4 10:11 AM | 25.00 | 41.00 | 51.3 | 54.4 | 0.00 | 0.00% | 6 | 636 | 369.63% | Yes |
| SATS251219C00026000 | 8/29 12:32 PM | 26.00 | 32.18 | 51.3 | 52 | 0.00 | 0.00% | 4 | 29 | 351.76% | Yes |
| SATS251219C00027000 | 8/28 10:25 AM | 27.00 | 29.90 | 50.1 | 50.8 | 0.00 | 0.00% | 3 | 63 | 334.81% | Yes |
| SATS251219C00028000 | 8/26 9:40 AM | 28.00 | 25.60 | 45.5 | 46.8 | 0.00 | 0.00% | 5 | 5 | 225.44% | Yes |
| SATS251219C00029000 | 9/2 12:59 PM | 29.00 | 35.00 | 49.7 | 51 | 0.00 | 0.00% | 1 | 51 | 362.16% | Yes |
| SATS251219C00030000 | 10/29 11:26 AM | 30.00 | 44.60 | 40.8 | 44.5 | 0.00 | 0.00% | 16 | 2107 | 141.80% | Yes |
| SATS251219C00031000 | 9/15 11:39 AM | 31.00 | 40.90 | 43 | 46.1 | 0.00 | 0.00% | 4 | 35 | 245.95% | Yes |
| SATS251219C00032000 | 8/22 9:33 AM | 32.00 | 3.30 | 41.5 | 43.1 | 0.00 | 0.00% | 1 | 35 | 202.59% | Yes |
| SATS251219C00033000 | 10/27 12:06 PM | 33.00 | 42.20 | 38.1 | 41.7 | 0.00 | 0.00% | 2 | 124 | 143.16% | Yes |
| SATS251219C00034000 | 10/23 11:15 AM | 34.00 | 40.00 | 37.3 | 40.7 | 0.00 | 0.00% | 3 | 93 | 143.26% | Yes |
| SATS251219C00035000 | 10/27 3:50 PM | 35.00 | 39.50 | 36.4 | 39.6 | 0.00 | 0.00% | 47 | 9796 | 138.48% | Yes |
| SATS251219C00036000 | 10/3 11:42 AM | 36.00 | 41.10 | 35.3 | 38.9 | 0.00 | 0.00% | 5 | 128 | 138.18% | Yes |
| SATS251219C00037000 | 9/9 9:54 AM | 37.00 | 46.95 | 0 | 0 | 0.00 | 0.00% | 4 | 35 | 0.00% | Yes |
| SATS251219C00038000 | 8/28 12:19 PM | 38.00 | 19.85 | 39 | 40 | 0.00 | 0.00% | 1 | 729 | 238.75% | Yes |
| SATS251219C00039000 | 8/26 9:32 AM | 39.00 | 15.90 | 33 | 35.5 | 0.00 | 0.00% | 5 | 77 | 130.13% | Yes |
| SATS251219C00040000 | 11/4 9:35 AM | 40.00 | 33.30 | 32.1 | 34.1 | 0.00 | 0.00% | 600 | 10074 | 120.31% | Yes |
| SATS251219C00041000 | 9/11 9:49 AM | 41.00 | 37.10 | 32.7 | 35.5 | 0.00 | 0.00% | 1 | 108 | 169.48% | Yes |
| SATS251219C00042000 | 8/28 12:20 PM | 42.00 | 16.77 | 35.4 | 36.5 | 0.00 | 0.00% | 1 | 64 | 219.43% | Yes |
| SATS251219C00043000 | 9/15 12:04 PM | 43.00 | 28.50 | 31.7 | 34.3 | 0.00 | 0.00% | 26 | 106 | 176.81% | Yes |
| SATS251219C00044000 | 8/28 12:13 PM | 44.00 | 15.55 | 33.2 | 34.1 | 0.00 | 0.00% | 2 | 60 | 201.10% | Yes |
| SATS251219C00045000 | 10/23 11:14 AM | 45.00 | 29.20 | 26.6 | 30 | 0.00 | 0.00% | 100 | 1516 | 106.35% | Yes |
| SATS251219C00046000 | 10/17 10:56 AM | 46.00 | 26.50 | 25.6 | 29 | 0.00 | 0.00% | 1 | 78 | 102.44% | Yes |
| SATS251219C00047000 | 9/15 2:38 PM | 47.00 | 24.40 | 26.8 | 30.3 | 0.00 | 0.00% | 7 | 86 | 146.78% | Yes |
| SATS251219C00048000 | 9/17 1:55 PM | 48.00 | 25.40 | 23.6 | 25.9 | 0.00 | 0.00% | 3 | 174 | 77.15% | Yes |
| SATS251219C00049000 | 9/17 2:04 PM | 49.00 | 25.00 | 22.6 | 25 | 0.00 | 0.00% | 14 | 443 | 75.83% | Yes |
| SATS251219C00050000 | 10/31 3:15 PM | 50.00 | 25.39 | 21.8 | 24.3 | 0.00 | 0.00% | 25 | 8042 | 80.57% | Yes |
| SATS251219C00055000 | 10/29 10:05 AM | 55.00 | 20.55 | 17.1 | 20.4 | 0.00 | 0.00% | 2 | 282 | 78.86% | Yes |
| SATS251219C00060000 | 11/3 11:46 AM | 60.00 | 17.00 | 13.8 | 16.2 | 0.00 | 0.00% | 4 | 421 | 79.37% | Yes |
| SATS251219C00065000 | 10/30 11:40 AM | 65.00 | 11.31 | 10 | 11.4 | 0.00 | 0.00% | 5 | 3371 | 67.33% | Yes |
| SATS251219C00070000 | 11/5 12:01 PM | 70.00 | 8.45 | 7.3 | 9.1 | 0.45 | 5.62% | 7 | 10502 | 70.98% | Yes |
| SATS251219C00075000 | 11/5 2:34 PM | 75.00 | 5.80 | 5.4 | 5.7 | -0.10 | -1.69% | 45 | 7184 | 66.87% | No |
| SATS251219C00080000 | 11/5 1:35 PM | 80.00 | 4.20 | 3.6 | 4.9 | -0.30 | -6.67% | 181 | 13716 | 71.05% | No |
| SATS251219C00085000 | 11/5 11:40 AM | 85.00 | 3.00 | 2.4 | 3 | -0.10 | -3.23% | 7 | 3665 | 67.94% | No |
| SATS251219C00090000 | 10/31 2:53 PM | 90.00 | 2.60 | 1.6 | 2.6 | 0.00 | 0.00% | 44 | 4043 | 71.85% | No |
| SATS251219C00095000 | 11/5 12:21 PM | 95.00 | 1.40 | 1.05 | 2.05 | -0.30 | -17.65% | 1 | 1249 | 73.73% | No |
| SATS251219C00100000 | 11/3 10:31 AM | 100.00 | 1.10 | 0.35 | 1.5 | 0.00 | 0.00% | 2 | 5384 | 71.09% | No |
| SATS251219C00105000 | 10/28 11:04 AM | 105.00 | 0.90 | 0 | 2.05 | 0.00 | 0.00% | 1 | 1010 | 80.52% | No |
| SATS251219C00110000 | 11/5 2:58 PM | 110.00 | 0.48 | 0.15 | 1 | -0.21 | -30.43% | 68 | 3110 | 76.51% | No |
| SATS251219C00115000 | 10/31 2:03 PM | 115.00 | 0.50 | 0 | 1.65 | 0.00 | 0.00% | 1 | 26 | 89.21% | No |
| SATS251219C00120000 | 10/9 9:30 AM | 120.00 | 0.78 | 0 | 0.95 | 0.00 | 0.00% | 2 | 15 | 84.86% | No |
| SATS251219C00125000 | 10/16 3:39 PM | 125.00 | 0.40 | 0 | 0.75 | 0.00 | 0.00% | 3 | 91 | 86.23% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS251219P00002500 | 8/26 1:16 PM | 2.50 | 0.04 | 0 | 0.05 | 0.00 | 0.00% | 70 | 426 | 378.13% | No |
| SATS251219P00005000 | 7/9 9:30 AM | 5.00 | 0.56 | 0 | 1.35 | 0.00 | 0.00% | 1 | 153 | 500.20% | No |
| SATS251219P00006000 | 8/19 2:42 PM | 6.00 | 0.10 | 0 | 0.35 | 0.00 | 0.00% | 2 | 653 | 353.91% | No |
| SATS251219P00007500 | 8/25 11:13 AM | 7.50 | 0.16 | 0 | 0.1 | 0.00 | 0.00% | 100 | 513 | 268.75% | No |
| SATS251219P00009000 | 6/16 9:32 AM | 9.00 | 0.70 | 0 | 0.9 | 0.00 | 0.00% | 1 | 1 | 346.09% | No |
| SATS251219P00010000 | 8/26 1:26 PM | 10.00 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 1 | 1843 | 246.09% | No |
| SATS251219P00011000 | 8/25 11:13 AM | 11.00 | 0.32 | 0 | 0.75 | 0.00 | 0.00% | 50 | 252 | 300.78% | No |
| SATS251219P00012500 | 7/1 3:50 PM | 12.50 | 1.78 | 0 | 0.75 | 0.00 | 0.00% | 1 | 426 | 279.88% | No |
| SATS251219P00014000 | 9/18 3:45 PM | 14.00 | 0.05 | 0 | 0.45 | 0.00 | 0.00% | 1 | 1267 | 239.45% | No |
| SATS251219P00015000 | 8/29 12:49 PM | 15.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 4 | 800 | 250.78% | No |
| SATS251219P00016000 | 10/20 9:40 AM | 16.00 | 0.10 | 0 | 0.05 | 0.00 | 0.00% | 1 | 29 | 165.63% | No |
| SATS251219P00017500 | 9/5 10:38 AM | 17.50 | 0.14 | 0 | 0.7 | 0.00 | 0.00% | 5 | 1040 | 224.02% | No |
| SATS251219P00019000 | 8/27 2:25 PM | 19.00 | 0.25 | 0 | 0.75 | 0.00 | 0.00% | 4 | 539 | 214.06% | No |
| SATS251219P00020000 | 10/31 9:57 AM | 20.00 | 0.11 | 0 | 0.35 | 0.00 | 0.00% | 30 | 1122 | 181.25% | No |
| SATS251219P00021000 | 8/21 10:41 AM | 21.00 | 1.90 | 0 | 1.35 | 0.00 | 0.00% | 1 | 78 | 223.44% | No |
| SATS251219P00022500 | 9/3 9:30 AM | 22.50 | 0.05 | 0 | 0.15 | 0.00 | 0.00% | 2 | 1198 | 146.88% | No |
| SATS251219P00024000 | 9/15 3:41 PM | 24.00 | 0.53 | 0 | 0.85 | 0.00 | 0.00% | 1 | 1161 | 182.81% | No |
| SATS251219P00025000 | 10/7 12:04 PM | 25.00 | 0.05 | 0 | 1.35 | 0.00 | 0.00% | 3 | 109 | 194.04% | No |
| SATS251219P00026000 | 8/22 12:42 PM | 26.00 | 3.20 | 0 | 1.35 | 0.00 | 0.00% | 2 | 138 | 187.50% | No |
| SATS251219P00027000 | 8/22 10:43 AM | 27.00 | 3.70 | 0 | 0.75 | 0.00 | 0.00% | 1 | 316 | 160.94% | No |
| SATS251219P00028000 | 8/25 10:43 AM | 28.00 | 3.90 | 0 | 0.75 | 0.00 | 0.00% | 1 | 7 | 155.47% | No |
| SATS251219P00029000 | 8/25 3:58 PM | 29.00 | 4.10 | 0 | 0.75 | 0.00 | 0.00% | 10 | 24 | 150.20% | No |
| SATS251219P00030000 | 10/14 3:34 PM | 30.00 | 0.01 | 0 | 0.25 | 0.00 | 0.00% | 25 | 1100 | 120.70% | No |
| SATS251219P00031000 | 8/26 9:58 AM | 31.00 | 0.59 | 0 | 0.75 | 0.00 | 0.00% | 1 | 5 | 140.33% | No |
| SATS251219P00032000 | 8/27 10:44 AM | 32.00 | 0.50 | 0 | 0.65 | 0.00 | 0.00% | 21 | 50 | 132.03% | No |
| SATS251219P00033000 | 9/2 12:56 PM | 33.00 | 0.35 | 0 | 0.3 | 0.00 | 0.00% | 2 | 15 | 111.72% | No |
| SATS251219P00034000 | 9/3 9:41 AM | 34.00 | 0.25 | 0 | 0.3 | 0.00 | 0.00% | 2 | 137 | 108.01% | No |
| SATS251219P00035000 | 9/2 12:51 PM | 35.00 | 0.53 | 0 | 0.3 | 0.00 | 0.00% | 20 | 99 | 104.30% | No |
| SATS251219P00036000 | 9/3 9:41 AM | 36.00 | 0.40 | 0 | 0.3 | 0.00 | 0.00% | 9 | 53 | 100.59% | No |
| SATS251219P00037000 | 10/22 1:13 PM | 37.00 | 0.09 | 0 | 0.8 | 0.00 | 0.00% | 5 | 19 | 115.43% | No |
| SATS251219P00038000 | 9/29 9:34 AM | 38.00 | 0.01 | 0 | 0.65 | 0.00 | 0.00% | 2 | 5 | 107.03% | No |
| SATS251219P00039000 | 9/3 10:51 AM | 39.00 | 0.95 | 0 | 2.2 | 0.00 | 0.00% | 4 | 11 | 135.94% | No |
| SATS251219P00040000 | 10/24 9:41 AM | 40.00 | 0.05 | 0 | 0.2 | 0.00 | 0.00% | 19 | 2395 | 81.64% | No |
| SATS251219P00041000 | 11/4 10:03 AM | 41.00 | 0.10 | 0.1 | 0.4 | 0.00 | 0.00% | 211 | 5362 | 91.31% | No |
| SATS251219P00042000 | 9/2 3:44 PM | 42.00 | 1.25 | 0 | 0.35 | 0.00 | 0.00% | 21 | 2094 | 82.62% | No |
| SATS251219P00043000 | 10/27 9:51 AM | 43.00 | 0.15 | 0.1 | 0.85 | 0.00 | 0.00% | 1 | 88 | 96.19% | No |
| SATS251219P00044000 | 9/2 12:46 PM | 44.00 | 2.31 | 0 | 0.4 | 0.00 | 0.00% | 7 | 76 | 78.13% | No |
| SATS251219P00045000 | 10/17 2:43 PM | 45.00 | 0.20 | 0.1 | 0.3 | 0.00 | 0.00% | 100 | 1968 | 75.00% | No |
| SATS251219P00046000 | 9/15 3:16 PM | 46.00 | 0.30 | 0 | 0.45 | 0.00 | 0.00% | 30 | 72 | 73.63% | No |
| SATS251219P00047000 | 9/16 11:05 AM | 47.00 | 0.35 | 0 | 0.5 | 0.00 | 0.00% | 3 | 517 | 71.97% | No |
| SATS251219P00048000 | 10/23 10:44 AM | 48.00 | 0.25 | 0 | 1.35 | 0.00 | 0.00% | 1 | 25 | 85.84% | No |
| SATS251219P00049000 | 9/12 12:25 PM | 49.00 | 0.41 | 0 | 0.8 | 0.00 | 0.00% | 2 | 27 | 72.80% | No |
| SATS251219P00050000 | 11/5 9:57 AM | 50.00 | 0.35 | 0.2 | 0.85 | 0.00 | 0.00% | 131 | 2628 | 74.22% | No |
| SATS251219P00055000 | 11/3 9:32 AM | 55.00 | 0.50 | 0.15 | 0.8 | 0.00 | 0.00% | 5 | 3459 | 57.03% | No |
| SATS251219P00060000 | 10/31 12:16 PM | 60.00 | 1.25 | 1.1 | 1.6 | 0.00 | 0.00% | 100 | 6730 | 59.47% | No |
| SATS251219P00065000 | 11/5 9:41 AM | 65.00 | 2.65 | 2.5 | 3.8 | 0.34 | 14.72% | 7 | 5013 | 64.62% | No |
| SATS251219P00070000 | 11/5 9:41 AM | 70.00 | 4.52 | 4.6 | 6 | 0.22 | 5.12% | 1 | 6045 | 65.02% | No |
| SATS251219P00075000 | 11/5 1:35 PM | 75.00 | 7.20 | 7.4 | 8.4 | 0.10 | 1.41% | 22 | 883 | 63.57% | Yes |
| SATS251219P00080000 | 11/5 10:17 AM | 80.00 | 10.30 | 10.8 | 11.5 | 0.90 | 9.57% | 27 | 337 | 62.87% | Yes |
| SATS251219P00085000 | 10/7 11:09 AM | 85.00 | 13.40 | 13.2 | 15.8 | 0.00 | 0.00% | 12 | 49 | 57.18% | Yes |
| SATS251219P00090000 | 9/15 9:30 AM | 90.00 | 20.40 | 0 | 0 | 0.00 | 0.00% | 1 | 18 | 0.00% | Yes |
| SATS251219P00100000 | 10/7 12:13 PM | 100.00 | 26.80 | 26 | 29.8 | 0.00 | 0.00% | 0 | 0 | 51.95% | Yes |
| SATS251219P00110000 | 9/17 12:04 PM | 110.00 | 37.75 | 37.2 | 40 | 0.00 | 0.00% | 0 | 2 | 85.16% | Yes |
