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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260116C00005000 | 8/1 2:34 PM | 5.00 | 15.20 | 13.2 | 14.55 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SATS260116C00007500 | 6/12 9:33 AM | 7.50 | 11.10 | 23.2 | 24.8 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SATS260116C00010000 | 7/14 9:52 AM | 10.00 | 21.06 | 61.8 | 63.8 | 0.00 | 0.00% | 2 | 60 | 259.38% | Yes |
| SATS260116C00012500 | 6/25 11:52 AM | 12.50 | 13.50 | 60.8 | 62.1 | 0.00 | 0.00% | 5 | 11 | 306.74% | Yes |
| SATS260116C00014000 | 6/5 10:12 AM | 14.00 | 5.60 | 17.7 | 19.1 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| SATS260116C00015000 | 7/23 11:47 AM | 15.00 | 15.30 | 56.8 | 59.4 | 0.00 | 0.00% | 1 | 14 | 227.54% | Yes |
| SATS260116C00016000 | 8/11 11:24 AM | 16.00 | 12.48 | 57.3 | 58.7 | 0.00 | 0.00% | 4 | 4 | 264.84% | Yes |
| SATS260116C00017500 | 9/8 12:37 PM | 17.50 | 61.10 | 0 | 0 | 0.00 | 0.00% | 1 | 61 | 0.00% | Yes |
| SATS260116C00019000 | 6/13 3:55 PM | 19.00 | 4.70 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 0.00% | Yes |
| SATS260116C00020000 | 9/29 2:14 PM | 20.00 | 53.55 | 52.5 | 55.7 | 0.00 | 0.00% | 37 | 1963 | 230.47% | Yes |
| SATS260116C00021000 | 6/16 3:44 PM | 21.00 | 8.30 | 10.6 | 11.6 | 0.00 | 0.00% | 1 | 34 | 0.00% | Yes |
| SATS260116C00022500 | 8/26 9:48 AM | 22.50 | 30.80 | 50.5 | 52.3 | 0.00 | 0.00% | 1 | 296 | 203.71% | Yes |
| SATS260116C00024000 | 7/21 10:59 AM | 24.00 | 9.10 | 48.6 | 50.1 | 0.00 | 0.00% | 1 | 346 | 173.05% | Yes |
| SATS260116C00025000 | 8/8 11:56 AM | 25.00 | 6.56 | 47.4 | 49.1 | 0.00 | 0.00% | 3 | 2841 | 163.09% | Yes |
| SATS260116C00026000 | 8/1 11:01 AM | 26.00 | 6.70 | 47.6 | 48.1 | 0.00 | 0.00% | 1 | 188 | 179.00% | Yes |
| SATS260116C00027000 | 7/2 11:15 AM | 27.00 | 8.15 | 45.5 | 47.3 | 0.00 | 0.00% | 35 | 378 | 158.01% | Yes |
| SATS260116C00030000 | 10/7 1:25 PM | 30.00 | 45.60 | 41.9 | 44.8 | 0.00 | 0.00% | 4 | 2077 | 141.26% | Yes |
| SATS260116C00031000 | 6/25 2:37 PM | 31.00 | 4.20 | 42.4 | 43.1 | 0.00 | 0.00% | 6 | 35 | 148.88% | Yes |
| SATS260116C00032000 | 8/27 9:30 AM | 32.00 | 22.10 | 40.5 | 42.4 | 0.00 | 0.00% | 3 | 188 | 135.35% | Yes |
| SATS260116C00033000 | 7/11 2:48 PM | 33.00 | 6.40 | 40.6 | 42.1 | 0.00 | 0.00% | 5 | 5 | 154.49% | Yes |
| SATS260116C00034000 | 7/15 2:33 PM | 34.00 | 5.50 | 39.7 | 40.3 | 0.00 | 0.00% | 22 | 43 | 141.31% | Yes |
| SATS260116C00035000 | 10/30 12:26 PM | 35.00 | 38.60 | 36.5 | 40 | 0.00 | 0.00% | 144 | 12014 | 116.60% | Yes |
| SATS260116C00036000 | 7/14 2:06 PM | 36.00 | 4.90 | 37.7 | 39 | 0.00 | 0.00% | 0 | 6 | 140.23% | Yes |
| SATS260116C00037000 | 8/20 1:12 PM | 37.00 | 2.60 | 36.2 | 38.9 | 0.00 | 0.00% | 13 | 38 | 139.89% | Yes |
| SATS260116C00038000 | 8/26 12:58 PM | 38.00 | 15.94 | 34.3 | 36.3 | 0.00 | 0.00% | 4 | 35 | 106.69% | Yes |
| SATS260116C00039000 | 9/15 10:45 AM | 39.00 | 33.60 | 34.8 | 38.4 | 0.00 | 0.00% | 6 | 30 | 150.20% | Yes |
| SATS260116C00040000 | 10/31 3:42 PM | 40.00 | 33.90 | 31.6 | 34.3 | 0.00 | 0.00% | 1 | 6597 | 89.40% | Yes |
| SATS260116C00041000 | 9/15 11:40 AM | 41.00 | 31.30 | 33 | 36.5 | 0.00 | 0.00% | 0 | 10 | 143.36% | Yes |
| SATS260116C00042000 | 9/15 11:32 AM | 42.00 | 30.50 | 32.1 | 35.5 | 0.00 | 0.00% | 9 | 72 | 139.60% | Yes |
| SATS260116C00043000 | 9/18 1:37 PM | 43.00 | 29.00 | 28.6 | 32 | 0.00 | 0.00% | 2 | 7 | 89.50% | Yes |
| SATS260116C00044000 | 8/28 12:14 PM | 44.00 | 16.16 | 33.4 | 35.4 | 0.00 | 0.00% | 0 | 3 | 167.36% | Yes |
| SATS260116C00045000 | 9/18 1:37 PM | 45.00 | 27.10 | 26.7 | 29 | 0.00 | 0.00% | 10 | 2323 | 71.39% | Yes |
| SATS260116C00046000 | 9/17 3:37 PM | 46.00 | 27.60 | 25.6 | 28.1 | 0.00 | 0.00% | 6 | 110 | 68.60% | Yes |
| SATS260116C00047000 | 8/28 3:45 PM | 47.00 | 15.60 | 30.3 | 32.5 | 0.00 | 0.00% | 0 | 2 | 152.47% | Yes |
| SATS260116C00048000 | 10/7 3:53 PM | 48.00 | 28.50 | 23.7 | 27.5 | 0.00 | 0.00% | 7 | 152 | 80.03% | Yes |
| SATS260116C00049000 | 9/15 11:52 AM | 49.00 | 23.30 | 25.1 | 28.9 | 0.00 | 0.00% | 1 | 3 | 112.99% | Yes |
| SATS260116C00050000 | 10/27 10:14 AM | 50.00 | 24.70 | 22.1 | 25.4 | 0.00 | 0.00% | 5 | 1368 | 76.54% | Yes |
| SATS260116C00055000 | 10/31 3:12 PM | 55.00 | 21.46 | 17.4 | 21.2 | 0.00 | 0.00% | 190 | 747 | 69.39% | Yes |
| SATS260116C00060000 | 10/31 3:34 PM | 60.00 | 17.23 | 14.6 | 17.2 | 0.00 | 0.00% | 5 | 854 | 71.56% | Yes |
| SATS260116C00065000 | 11/5 10:30 AM | 65.00 | 12.00 | 10.9 | 12.8 | -1.60 | -11.76% | 1 | 91 | 63.04% | Yes |
| SATS260116C00070000 | 11/4 10:28 AM | 70.00 | 9.94 | 8.8 | 11 | 0.00 | 0.00% | 1 | 645 | 69.20% | Yes |
| SATS260116C00075000 | 11/5 3:21 PM | 75.00 | 7.40 | 6.6 | 7 | -1.50 | -16.85% | 158 | 2635 | 62.02% | No |
| SATS260116C00080000 | 11/5 10:15 AM | 80.00 | 5.80 | 4.8 | 6.3 | 0.50 | 9.43% | 55 | 6871 | 65.99% | No |
| SATS260116C00085000 | 11/5 11:37 AM | 85.00 | 4.30 | 3.5 | 5.1 | 0.30 | 7.50% | 212 | 5103 | 67.09% | No |
| SATS260116C00090000 | 11/5 3:48 PM | 90.00 | 2.85 | 2.5 | 3.8 | -0.92 | -24.40% | 40 | 1808 | 66.43% | No |
| SATS260116C00095000 | 11/5 3:45 PM | 95.00 | 1.95 | 1.5 | 2.05 | -0.51 | -20.73% | 900 | 247 | 60.30% | No |
| SATS260116C00100000 | 11/5 3:54 PM | 100.00 | 1.51 | 1.2 | 2 | -0.07 | -4.43% | 20 | 1826 | 64.99% | No |
| SATS260116C00105000 | 11/3 9:30 AM | 105.00 | 1.45 | 0.4 | 1.6 | 0.00 | 0.00% | 1 | 1150 | 62.55% | No |
| SATS260116C00110000 | 11/4 2:02 PM | 110.00 | 0.95 | 0.5 | 1.1 | 0.00 | 0.00% | 25 | 1500 | 64.38% | No |
| SATS260116C00115000 | 11/5 10:32 AM | 115.00 | 0.75 | 0.05 | 1.7 | -0.15 | -16.67% | 30 | 753 | 70.68% | No |
| SATS260116C00120000 | 11/3 1:36 PM | 120.00 | 0.70 | 0.1 | 0.85 | 0.00 | 0.00% | 40 | 605 | 66.31% | No |
| SATS260116C00125000 | 10/31 2:16 PM | 125.00 | 0.55 | 0.1 | 1.35 | 0.00 | 0.00% | 1 | 682 | 76.51% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260116P00002500 | 6/16 9:53 AM | 2.50 | 0.45 | 0 | 1.25 | 0.00 | 0.00% | 7 | 7 | 519.53% | No |
| SATS260116P00005000 | 6/16 9:53 AM | 5.00 | 1.05 | 0 | 0.7 | 0.00 | 0.00% | 3 | 3 | 338.67% | No |
| SATS260116P00006000 | 6/11 10:49 AM | 6.00 | 0.76 | 0 | 0.75 | 0.00 | 0.00% | 0 | 51 | 316.80% | No |
| SATS260116P00007500 | 6/2 3:46 PM | 7.50 | 0.56 | 0 | 0 | 0.00 | 0.00% | 3 | 0 | 50.00% | No |
| SATS260116P00009000 | 6/16 9:32 AM | 9.00 | 0.85 | 0 | 1 | 0.00 | 0.00% | 1 | 1 | 276.37% | No |
| SATS260116P00010000 | 10/20 11:37 AM | 10.00 | 0.03 | 0 | 0.05 | 0.00 | 0.00% | 55 | 382 | 168.75% | No |
| SATS260116P00012500 | 7/1 9:42 AM | 12.50 | 0.85 | 0 | 1.25 | 0.00 | 0.00% | 2 | 28 | 242.09% | No |
| SATS260116P00014000 | 6/5 1:54 PM | 14.00 | 2.60 | 0 | 1.25 | 0.00 | 0.00% | 0 | 0 | 226.37% | No |
| SATS260116P00015000 | 9/11 11:08 AM | 15.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 160 | 726 | 196.09% | No |
| SATS260116P00016000 | 9/8 11:25 AM | 16.00 | 0.03 | 0 | 0 | 0.00 | 0.00% | 5 | 6 | 50.00% | No |
| SATS260116P00017500 | 8/27 9:55 AM | 17.50 | 0.18 | 0 | 0.75 | 0.00 | 0.00% | 10 | 492 | 177.34% | No |
| SATS260116P00019000 | 9/8 12:43 PM | 19.00 | 0.05 | 0 | 0 | 0.00 | 0.00% | 2 | 44 | 50.00% | No |
| SATS260116P00020000 | 9/12 10:57 AM | 20.00 | 0.05 | 0 | 0.75 | 0.00 | 0.00% | 21 | 1805 | 161.23% | No |
| SATS260116P00021000 | 9/26 9:45 AM | 21.00 | 0.01 | 0 | 0 | 0.00 | 0.00% | 2 | 286 | 50.00% | No |
| SATS260116P00022500 | 8/19 3:53 PM | 22.50 | 2.55 | 0 | 0.75 | 0.00 | 0.00% | 1059 | 483 | 147.27% | No |
| SATS260116P00024000 | 8/25 3:30 PM | 24.00 | 2.50 | 0 | 0.75 | 0.00 | 0.00% | 2 | 132 | 139.65% | No |
| SATS260116P00025000 | 10/7 12:02 PM | 25.00 | 0.10 | 0 | 0.75 | 0.00 | 0.00% | 6 | 2066 | 134.77% | No |
| SATS260116P00026000 | 8/25 2:23 PM | 26.00 | 3.30 | 0 | 0.75 | 0.00 | 0.00% | 3 | 51 | 130.27% | No |
| SATS260116P00027000 | 7/2 10:49 AM | 27.00 | 5.50 | 5.3 | 0.75 | 0.00 | 0.00% | 15 | 40 | 213.77% | No |
| SATS260116P00028000 | 9/4 9:36 AM | 28.00 | 0.15 | 0 | 2.15 | 0.00 | 0.00% | 1 | 3 | 152.64% | No |
| SATS260116P00029000 | 8/25 3:54 PM | 29.00 | 4.60 | 0 | 0.75 | 0.00 | 0.00% | 5 | 12 | 117.48% | No |
| SATS260116P00030000 | 9/11 9:48 AM | 30.00 | 0.05 | 0 | 0.5 | 0.00 | 0.00% | 1 | 55 | 105.47% | No |
| SATS260116P00031000 | 9/2 3:38 PM | 31.00 | 0.20 | 0 | 0.25 | 0.00 | 0.00% | 3 | 25 | 91.21% | No |
| SATS260116P00032000 | 9/4 12:34 PM | 32.00 | 0.50 | 0 | 1.75 | 0.00 | 0.00% | 3 | 101 | 127.05% | No |
| SATS260116P00033000 | 9/2 12:55 PM | 33.00 | 0.55 | 0 | 0.3 | 0.00 | 0.00% | 37 | 81 | 87.50% | No |
| SATS260116P00034000 | 8/27 11:34 AM | 34.00 | 0.85 | 0 | 1 | 0.00 | 0.00% | 0 | 38 | 104.79% | No |
| SATS260116P00035000 | 10/3 10:45 AM | 35.00 | 0.09 | 0 | 0.7 | 0.00 | 0.00% | 1 | 112 | 94.34% | No |
| SATS260116P00036000 | 9/2 12:52 PM | 36.00 | 0.85 | 0 | 0.3 | 0.00 | 0.00% | 3 | 68 | 78.52% | No |
| SATS260116P00037000 | 8/29 10:42 AM | 37.00 | 1.30 | 0 | 0.75 | 0.00 | 0.00% | 2 | 6 | 89.11% | No |
| SATS260116P00038000 | 8/27 11:47 AM | 38.00 | 1.40 | 0 | 1.45 | 0.00 | 0.00% | 7 | 41 | 99.12% | No |
| SATS260116P00039000 | 9/2 3:26 PM | 39.00 | 1.08 | 0 | 0.35 | 0.00 | 0.00% | 2 | 86 | 72.27% | No |
| SATS260116P00040000 | 10/20 2:25 PM | 40.00 | 0.20 | 0 | 0.5 | 0.00 | 0.00% | 1 | 1563 | 74.12% | No |
| SATS260116P00041000 | 9/8 11:51 AM | 41.00 | 0.89 | 0 | 0 | 0.00 | 0.00% | 3 | 3 | 25.00% | No |
| SATS260116P00042000 | 10/22 2:56 PM | 42.00 | 0.25 | 0 | 0.9 | 0.00 | 0.00% | 1002 | 1005 | 77.20% | No |
| SATS260116P00043000 | 9/2 3:06 PM | 43.00 | 1.93 | 0 | 0.45 | 0.00 | 0.00% | 500 | 501 | 64.84% | No |
| SATS260116P00044000 | 9/15 1:14 PM | 44.00 | 0.35 | 0 | 0.6 | 0.00 | 0.00% | 80 | 88 | 65.82% | No |
| SATS260116P00045000 | 10/15 3:53 PM | 45.00 | 0.37 | 0 | 0.8 | 0.00 | 0.00% | 1 | 588 | 67.09% | No |
| SATS260116P00046000 | 8/28 11:09 AM | 46.00 | 4.40 | 0 | 0.95 | 0.00 | 0.00% | 0 | 124 | 66.99% | No |
| SATS260116P00047000 | 8/29 10:57 AM | 47.00 | 4.80 | 0 | 0.95 | 0.00 | 0.00% | 1 | 247 | 64.31% | No |
| SATS260116P00048000 | 10/7 1:41 PM | 48.00 | 0.40 | 0 | 1.3 | 0.00 | 0.00% | 1 | 46 | 66.50% | No |
| SATS260116P00049000 | 10/6 1:00 PM | 49.00 | 0.40 | 0 | 1.6 | 0.00 | 0.00% | 12 | 93 | 67.29% | No |
| SATS260116P00050000 | 11/4 9:30 AM | 50.00 | 0.40 | 0.2 | 1.15 | 0.00 | 0.00% | 1 | 2713 | 61.72% | No |
| SATS260116P00055000 | 10/17 9:30 AM | 55.00 | 1.35 | 0.65 | 1.25 | 0.00 | 0.00% | 1 | 2295 | 53.98% | No |
| SATS260116P00060000 | 11/5 10:15 AM | 60.00 | 2.10 | 1.95 | 2.5 | 0.10 | 5.00% | 30 | 2896 | 57.01% | No |
| SATS260116P00065000 | 10/29 11:45 AM | 65.00 | 3.50 | 2.85 | 5.1 | 0.00 | 0.00% | 4 | 1141 | 58.07% | No |
| SATS260116P00070000 | 10/30 3:45 PM | 70.00 | 5.80 | 5.8 | 7.1 | 0.00 | 0.00% | 5 | 1643 | 60.10% | No |
| SATS260116P00075000 | 11/5 3:01 PM | 75.00 | 8.50 | 8.6 | 9 | 0.10 | 1.19% | 102 | 306 | 56.73% | Yes |
| SATS260116P00080000 | 11/5 1:37 PM | 80.00 | 11.40 | 11.8 | 12.8 | 0.90 | 8.57% | 55 | 121 | 58.55% | Yes |
| SATS260116P00085000 | 11/5 11:33 AM | 85.00 | 15.00 | 13.4 | 16.4 | 0.00 | 0.00% | 19 | 96 | 62.16% | Yes |
| SATS260116P00090000 | 10/17 12:36 PM | 90.00 | 20.20 | 17.7 | 20.4 | 0.00 | 0.00% | 25 | 25 | 62.38% | Yes |
