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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260320C00015000 | 7/21 9:40 AM | 15.00 | 15.50 | 57 | 60.2 | 0.00 | 0.00% | 1 | 3 | 187.30% | Yes |
| SATS260320C00018000 | 6/9 9:32 AM | 18.00 | 3.87 | 0 | 0 | 0.00 | 0.00% | 7 | 0 | 0.00% | Yes |
| SATS260320C00020000 | 8/20 2:59 PM | 20.00 | 10.61 | 52.1 | 55.1 | 0.00 | 0.00% | 1 | 3 | 153.81% | Yes |
| SATS260320C00022000 | 5/29 3:41 PM | 22.00 | 4.20 | 9.3 | 11.8 | 0.00 | 0.00% | 1 | 6 | 0.00% | Yes |
| SATS260320C00024000 | 10/14 10:24 AM | 24.00 | 50.77 | 47.3 | 50.9 | 0.00 | 0.00% | 0 | 1 | 118.36% | Yes |
| SATS260320C00025000 | 9/2 10:06 AM | 25.00 | 38.20 | 53.7 | 55.1 | 0.00 | 0.00% | 3 | 60 | 236.72% | Yes |
| SATS260320C00027000 | 8/29 2:53 PM | 27.00 | 33.60 | 50.5 | 51.3 | 0.00 | 0.00% | 1 | 29 | 198.19% | Yes |
| SATS260320C00028000 | 9/16 11:03 AM | 28.00 | 42.72 | 43 | 46.7 | 0.00 | 0.00% | 1 | 0 | 94.97% | Yes |
| SATS260320C00029000 | 8/28 10:23 AM | 29.00 | 29.45 | 48.2 | 49.5 | 0.00 | 0.00% | 1 | 2 | 185.11% | Yes |
| SATS260320C00030000 | 9/19 1:33 PM | 30.00 | 43.50 | 41.5 | 45 | 0.00 | 0.00% | 10 | 10 | 100.59% | Yes |
| SATS260320C00032000 | 7/17 3:02 PM | 32.00 | 6.50 | 41.8 | 43.4 | 0.00 | 0.00% | 1 | 16 | 120.85% | Yes |
| SATS260320C00033000 | 8/7 3:03 PM | 33.00 | 4.60 | 40.9 | 42.3 | 0.00 | 0.00% | 4 | 25 | 117.04% | Yes |
| SATS260320C00034000 | 7/24 1:45 PM | 34.00 | 5.90 | 38.6 | 41.5 | 0.00 | 0.00% | 0 | 4 | 104.05% | Yes |
| SATS260320C00035000 | 8/26 10:40 AM | 35.00 | 20.01 | 37.6 | 40.1 | 0.00 | 0.00% | 6 | 31 | 97.17% | Yes |
| SATS260320C00037000 | 8/26 10:14 AM | 37.00 | 18.70 | 35.7 | 38.8 | 0.00 | 0.00% | 0 | 18 | 97.56% | Yes |
| SATS260320C00038000 | 7/24 2:09 PM | 38.00 | 4.80 | 35.8 | 37.4 | 0.00 | 0.00% | 21 | 22 | 99.61% | Yes |
| SATS260320C00039000 | 9/17 3:30 PM | 39.00 | 34.70 | 32.9 | 36.4 | 0.00 | 0.00% | 5 | 42 | 81.74% | Yes |
| SATS260320C00040000 | 9/15 12:24 PM | 40.00 | 32.20 | 34.3 | 37.9 | 0.00 | 0.00% | 30 | 103 | 112.28% | Yes |
| SATS260320C00043000 | 8/26 11:01 AM | 43.00 | 14.50 | 31.5 | 34 | 0.00 | 0.00% | 0 | 6 | 98.12% | Yes |
| SATS260320C00044000 | 8/26 11:02 AM | 44.00 | 13.90 | 30.6 | 33 | 0.00 | 0.00% | 0 | 2 | 95.51% | Yes |
| SATS260320C00046000 | 8/26 11:44 AM | 46.00 | 11.80 | 28.8 | 31.5 | 0.00 | 0.00% | 0 | 1 | 92.99% | Yes |
| SATS260320C00047000 | 9/8 10:25 AM | 47.00 | 35.10 | 0 | 0 | 0.00 | 0.00% | 3 | 12 | 0.00% | Yes |
| SATS260320C00048000 | 9/25 2:49 PM | 48.00 | 28.12 | 25.9 | 29.5 | 0.00 | 0.00% | 15 | 3802 | 82.45% | Yes |
| SATS260320C00050000 | 11/3 2:44 PM | 50.00 | 26.84 | 24 | 25.1 | 0.00 | 0.00% | 20 | 1926 | 65.14% | Yes |
| SATS260320C00055000 | 10/31 2:46 PM | 55.00 | 23.50 | 19.8 | 22.5 | 0.00 | 0.00% | 5 | 125 | 67.19% | Yes |
| SATS260320C00060000 | 11/3 10:26 AM | 60.00 | 18.20 | 15.6 | 19 | 0.00 | 0.00% | 3 | 35 | 62.54% | Yes |
| SATS260320C00065000 | 10/13 9:35 AM | 65.00 | 15.60 | 12.7 | 15.9 | 0.00 | 0.00% | 2 | 49 | 61.79% | Yes |
| SATS260320C00070000 | 11/5 3:11 PM | 70.00 | 12.02 | 10.4 | 12.7 | -0.03 | -0.25% | 7 | 334 | 60.28% | Yes |
| SATS260320C00075000 | 11/5 12:48 PM | 75.00 | 10.03 | 8.1 | 11.3 | -0.47 | -4.48% | 502 | 125 | 61.84% | No |
| SATS260320C00080000 | 11/4 3:53 PM | 80.00 | 8.00 | 6.6 | 9.6 | 0.00 | 0.00% | 1 | 642 | 62.85% | No |
| SATS260320C00085000 | 11/5 3:59 PM | 85.00 | 6.46 | 4.6 | 7.4 | -1.34 | -17.18% | 1 | 530 | 59.23% | No |
| SATS260320C00090000 | 11/5 12:48 PM | 90.00 | 5.40 | 3.4 | 7 | -2.00 | -27.03% | 1 | 656 | 61.69% | No |
| SATS260320C00095000 | 11/5 10:54 AM | 95.00 | 4.40 | 2.8 | 5.8 | 0.30 | 7.32% | 29 | 488 | 62.34% | No |
| SATS260320C00100000 | 11/5 10:28 AM | 100.00 | 3.50 | 2.1 | 4.5 | -0.10 | -2.78% | 28 | 1930 | 61.06% | No |
| SATS260320C00105000 | 11/5 10:26 AM | 105.00 | 2.75 | 1.55 | 3.7 | 0.00 | 0.00% | 24 | 436 | 60.89% | No |
| SATS260320C00110000 | 11/3 11:08 AM | 110.00 | 2.16 | 1.35 | 2.1 | 0.00 | 0.00% | 6 | 417 | 57.40% | No |
| SATS260320C00115000 | 10/29 12:07 PM | 115.00 | 2.00 | 1.2 | 2.2 | 0.00 | 0.00% | 122 | 392 | 61.08% | No |
| SATS260320C00120000 | 10/29 11:35 AM | 120.00 | 1.70 | 1 | 1.85 | 0.00 | 0.00% | 8 | 379 | 61.82% | No |
| SATS260320C00125000 | 10/30 12:24 PM | 125.00 | 1.30 | 0.05 | 2.45 | 0.00 | 0.00% | 225 | 618 | 63.14% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260320P00013000 | 6/23 3:57 PM | 13.00 | 1.45 | 0 | 0.95 | 0.00 | 0.00% | 0 | 2 | 163.38% | No |
| SATS260320P00015000 | 6/9 1:06 PM | 15.00 | 3.80 | 0 | 0 | 0.00 | 0.00% | 44 | 0 | 50.00% | No |
| SATS260320P00018000 | 6/9 9:31 AM | 18.00 | 6.07 | 0 | 0 | 0.00 | 0.00% | 7 | 0 | 50.00% | No |
| SATS260320P00020000 | 7/30 3:39 PM | 20.00 | 2.50 | 0 | 1.45 | 0.00 | 0.00% | 10 | 173 | 134.38% | No |
| SATS260320P00022000 | 8/14 10:58 AM | 22.00 | 3.20 | 0 | 0.95 | 0.00 | 0.00% | 10 | 27 | 114.55% | No |
| SATS260320P00024000 | 7/25 2:49 PM | 24.00 | 3.90 | 3.3 | 0.95 | 0.00 | 0.00% | 7 | 7 | 153.91% | No |
| SATS260320P00025000 | 6/27 2:10 PM | 25.00 | 5.30 | 4.2 | 1 | 0.00 | 0.00% | 10 | 10 | 158.55% | No |
| SATS260320P00026000 | 9/2 3:50 PM | 26.00 | 0.92 | 0 | 0.25 | 0.00 | 0.00% | 0 | 0 | 79.30% | No |
| SATS260320P00027000 | 7/11 12:41 PM | 27.00 | 5.50 | 5.8 | 0.95 | 0.00 | 0.00% | 1 | 0 | 162.28% | No |
| SATS260320P00028000 | 9/2 3:50 PM | 28.00 | 1.02 | 0 | 0.25 | 0.00 | 0.00% | 3 | 0 | 74.02% | No |
| SATS260320P00030000 | 9/24 9:36 AM | 30.00 | 0.25 | 0 | 0.3 | 0.00 | 0.00% | 17 | 21 | 70.90% | No |
| SATS260320P00032000 | 9/24 11:02 AM | 32.00 | 0.40 | 0 | 0.35 | 0.00 | 0.00% | 4 | 5 | 67.77% | No |
| SATS260320P00033000 | 9/2 12:55 PM | 33.00 | 1.15 | 0 | 0.35 | 0.00 | 0.00% | 0 | 14 | 65.43% | No |
| SATS260320P00034000 | 9/2 12:52 PM | 34.00 | 1.15 | 0 | 0.35 | 0.00 | 0.00% | 0 | 7 | 63.18% | No |
| SATS260320P00035000 | 10/1 10:06 AM | 35.00 | 0.15 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 73.19% | No |
| SATS260320P00036000 | 9/2 9:30 AM | 36.00 | 1.55 | 0 | 0.4 | 0.00 | 0.00% | 0 | 1 | 60.16% | No |
| SATS260320P00040000 | 10/7 1:39 PM | 40.00 | 0.41 | 0 | 1.55 | 0.00 | 0.00% | 2 | 36 | 68.60% | No |
| SATS260320P00041000 | 8/26 2:10 PM | 41.00 | 2.55 | 0 | 1.75 | 0.00 | 0.00% | 1 | 1 | 68.21% | No |
| SATS260320P00042000 | 9/5 3:19 PM | 42.00 | 2.49 | 0 | 0.75 | 0.00 | 0.00% | 15 | 15 | 54.30% | No |
| SATS260320P00043000 | 8/26 10:22 AM | 43.00 | 3.50 | 0 | 1.4 | 0.00 | 0.00% | 45 | 42 | 60.06% | No |
| SATS260320P00046000 | 9/15 9:30 AM | 46.00 | 0.75 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 12.50% | No |
| SATS260320P00047000 | 9/15 9:30 AM | 47.00 | 0.90 | 0 | 0 | 0.00 | 0.00% | 1 | 4 | 12.50% | No |
| SATS260320P00048000 | 9/15 10:04 AM | 48.00 | 1.10 | 0.25 | 1.7 | 0.00 | 0.00% | 7 | 257 | 54.03% | No |
| SATS260320P00049000 | 9/15 9:30 AM | 49.00 | 1.25 | 0 | 0 | 0.00 | 0.00% | 1 | 66 | 12.50% | No |
| SATS260320P00050000 | 10/31 3:19 PM | 50.00 | 1.30 | 0.05 | 2 | 0.00 | 0.00% | 1500 | 1776 | 50.51% | No |
| SATS260320P00055000 | 11/3 9:35 AM | 55.00 | 2.02 | 1.3 | 3.3 | 0.00 | 0.00% | 10 | 1422 | 53.76% | No |
| SATS260320P00060000 | 10/30 2:40 PM | 60.00 | 4.00 | 2.55 | 5 | 0.00 | 0.00% | 3 | 1068 | 53.74% | No |
| SATS260320P00065000 | 10/31 3:19 PM | 65.00 | 5.05 | 4.4 | 7 | 0.00 | 0.00% | 1565 | 1585 | 53.63% | No |
| SATS260320P00070000 | 10/29 10:57 AM | 70.00 | 7.40 | 7.2 | 9.6 | 0.00 | 0.00% | 15 | 919 | 55.38% | No |
| SATS260320P00075000 | 10/31 10:15 AM | 75.00 | 10.40 | 8.7 | 12.3 | 0.00 | 0.00% | 2 | 519 | 51.12% | Yes |
| SATS260320P00080000 | 10/29 10:39 AM | 80.00 | 12.80 | 12.9 | 15.4 | 0.00 | 0.00% | 1 | 294 | 53.53% | Yes |
| SATS260320P00085000 | 10/23 10:03 AM | 85.00 | 17.30 | 16.3 | 18.8 | 0.00 | 0.00% | 92 | 207 | 52.49% | Yes |
| SATS260320P00090000 | 10/31 3:22 PM | 90.00 | 19.70 | 19.3 | 22.6 | 0.00 | 0.00% | 2 | 27 | 59.97% | Yes |
| SATS260320P00095000 | 9/30 11:12 AM | 95.00 | 23.60 | 23.5 | 26.7 | 0.00 | 0.00% | 716 | 508 | 60.51% | Yes |
| SATS260320P00100000 | 10/1 2:36 PM | 100.00 | 26.55 | 27.5 | 30.9 | 0.00 | 0.00% | 0 | 94 | 60.51% | Yes |
| SATS260320P00105000 | 9/25 11:20 AM | 105.00 | 32.80 | 31.2 | 34.3 | 0.00 | 0.00% | 0 | 101 | 52.22% | Yes |
| SATS260320P00110000 | 10/31 2:00 PM | 110.00 | 37.00 | 36.5 | 40 | 0.00 | 0.00% | 1 | 1 | 62.84% | Yes |
| SATS260320P00115000 | 9/25 11:20 AM | 115.00 | 41.80 | 40.4 | 43.4 | 0.00 | 0.00% | 0 | 82 | 49.46% | Yes |
