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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260417C00020000 | 8/26 10:26 AM | 20.00 | 34.90 | 52.9 | 55.4 | 0.00 | 0.00% | 0 | 5 | 154.39% | Yes |
| SATS260417C00023000 | 8/26 10:21 AM | 23.00 | 30.98 | 49.1 | 52.5 | 0.00 | 0.00% | 1 | 1 | 130.66% | Yes |
| SATS260417C00030000 | 8/26 10:22 AM | 30.00 | 24.56 | 43 | 45.7 | 0.00 | 0.00% | 1 | 1 | 113.14% | Yes |
| SATS260417C00031000 | 8/26 9:30 AM | 31.00 | 24.60 | 42.3 | 44.7 | 0.00 | 0.00% | 0 | 1 | 111.99% | Yes |
| SATS260417C00032000 | 8/29 10:52 AM | 32.00 | 26.68 | 45.1 | 46.7 | 0.00 | 0.00% | 2 | 1 | 153.96% | Yes |
| SATS260417C00033000 | 8/29 10:50 AM | 33.00 | 25.95 | 44.5 | 45.7 | 0.00 | 0.00% | 1 | 1 | 151.64% | Yes |
| SATS260417C00036000 | 8/29 10:50 AM | 36.00 | 23.67 | 41.8 | 43.7 | 0.00 | 0.00% | 1 | 1 | 145.42% | Yes |
| SATS260417C00040000 | 11/5 3:27 PM | 40.00 | 34.31 | 32.1 | 35.7 | -6.09 | -15.07% | 2 | 136 | 75.59% | Yes |
| SATS260417C00045000 | 8/29 10:50 AM | 45.00 | 17.94 | 33.2 | 35.4 | 0.00 | 0.00% | 1 | 1 | 115.61% | Yes |
| SATS260417C00050000 | 9/12 12:26 PM | 50.00 | 28.50 | 25.5 | 28.1 | 0.00 | 0.00% | 0 | 2 | 79.20% | Yes |
| SATS260417C00055000 | 9/8 9:31 AM | 55.00 | 32.00 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SATS260417C00060000 | 9/8 10:27 AM | 60.00 | 26.90 | 0 | 0 | 0.00 | 0.00% | 7 | 2 | 0.00% | Yes |
| SATS260417C00065000 | 10/10 3:59 PM | 65.00 | 16.30 | 13.6 | 16.5 | 0.00 | 0.00% | 1 | 5 | 60.58% | Yes |
| SATS260417C00070000 | 11/5 11:05 AM | 70.00 | 12.90 | 11 | 14.1 | -1.20 | -8.51% | 4 | 323 | 60.24% | Yes |
| SATS260417C00075000 | 10/23 12:27 PM | 75.00 | 11.40 | 9 | 11.9 | 0.00 | 0.00% | 3 | 40 | 60.19% | No |
| SATS260417C00080000 | 10/22 12:23 PM | 80.00 | 8.30 | 7 | 10.5 | 0.00 | 0.00% | 4 | 22 | 60.58% | No |
| SATS260417C00085000 | 10/22 12:21 PM | 85.00 | 6.80 | 5.4 | 8.4 | 0.00 | 0.00% | 7 | 11 | 58.70% | No |
| SATS260417C00090000 | 10/22 12:21 PM | 90.00 | 5.60 | 4 | 7.7 | 0.00 | 0.00% | 4 | 9 | 59.75% | No |
| SATS260417C00095000 | 10/15 9:35 AM | 95.00 | 6.00 | 3.3 | 6.5 | 0.00 | 0.00% | 10 | 55 | 60.27% | No |
| SATS260417C00100000 | 11/3 1:11 PM | 100.00 | 4.80 | 2.55 | 5.5 | 0.00 | 0.00% | 1 | 532 | 60.21% | No |
| SATS260417C00105000 | 10/29 2:35 PM | 105.00 | 3.40 | 1.8 | 4.4 | 0.00 | 0.00% | 1 | 870 | 58.77% | No |
| SATS260417C00110000 | 10/31 2:06 PM | 110.00 | 3.20 | 1.75 | 2.7 | 0.00 | 0.00% | 1 | 880 | 56.41% | No |
| SATS260417C00115000 | 11/5 3:56 PM | 115.00 | 1.93 | 1.65 | 2.35 | 0.03 | 1.58% | 11 | 6617 | 58.24% | No |
| SATS260417C00120000 | 10/29 12:07 PM | 120.00 | 1.95 | 0.85 | 2.55 | 0.00 | 0.00% | 1 | 34 | 58.94% | No |
| SATS260417C00125000 | 10/22 11:18 AM | 125.00 | 1.57 | 0.65 | 2.8 | 0.00 | 0.00% | 10 | 500 | 62.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260417P00024000 | 8/26 11:49 AM | 24.00 | 0.50 | 0 | 1.15 | 0.00 | 0.00% | 0 | 5 | 100.88% | No |
| SATS260417P00030000 | 8/26 1:40 PM | 30.00 | 0.69 | 0 | 1.2 | 0.00 | 0.00% | 3 | 2 | 82.91% | No |
| SATS260417P00031000 | 8/29 9:30 AM | 31.00 | 0.85 | 0 | 1.75 | 0.00 | 0.00% | 1 | 2 | 87.30% | No |
| SATS260417P00032000 | 8/29 9:30 AM | 32.00 | 1.00 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 73.83% | No |
| SATS260417P00033000 | 8/29 9:30 AM | 33.00 | 1.20 | 0 | 1.75 | 0.00 | 0.00% | 1 | 1 | 81.64% | No |
| SATS260417P00034000 | 8/29 9:30 AM | 34.00 | 1.35 | 0 | 1.3 | 0.00 | 0.00% | 1 | 1 | 73.68% | No |
| SATS260417P00035000 | 11/5 11:11 AM | 35.00 | 0.21 | 0 | 1.5 | -0.29 | -58.00% | 1 | 16 | 73.58% | No |
| SATS260417P00036000 | 8/29 9:30 AM | 36.00 | 1.85 | 0 | 1.35 | 0.00 | 0.00% | 1 | 1 | 69.43% | No |
| SATS260417P00040000 | 9/4 10:33 AM | 40.00 | 2.00 | 0 | 2.45 | 0.00 | 0.00% | 1 | 14 | 70.26% | No |
| SATS260417P00045000 | 10/27 10:07 AM | 45.00 | 0.90 | 0.05 | 2.3 | 0.00 | 0.00% | 2 | 31 | 58.13% | No |
| SATS260417P00050000 | 11/5 11:05 AM | 50.00 | 1.43 | 1 | 2.15 | -0.37 | -20.56% | 11 | 28 | 52.52% | No |
| SATS260417P00055000 | 10/22 9:34 AM | 55.00 | 2.80 | 1.7 | 4.4 | 0.00 | 0.00% | 3 | 32 | 55.10% | No |
| SATS260417P00060000 | 11/5 10:20 AM | 60.00 | 4.30 | 3.1 | 6.2 | 0.10 | 2.38% | 8 | 21 | 54.76% | No |
| SATS260417P00065000 | 11/5 10:27 AM | 65.00 | 5.94 | 4.9 | 7.6 | 0.34 | 6.07% | 19 | 33 | 52.01% | No |
| SATS260417P00070000 | 11/5 11:05 AM | 70.00 | 8.00 | 6.8 | 10.3 | -0.28 | -3.38% | 3 | 74 | 51.21% | No |
| SATS260417P00075000 | 10/13 12:49 PM | 75.00 | 10.60 | 9.4 | 13.1 | 0.00 | 0.00% | 37 | 80 | 50.43% | Yes |
| SATS260417P00080000 | 10/22 9:32 AM | 80.00 | 14.42 | 12.6 | 16.1 | 0.00 | 0.00% | 0 | 7 | 58.89% | Yes |
| SATS260417P00085000 | 9/24 1:04 PM | 85.00 | 17.76 | 15.6 | 18.2 | 0.00 | 0.00% | 0 | 122 | 51.32% | Yes |
| SATS260417P00095000 | 10/7 10:55 AM | 95.00 | 23.40 | 23.7 | 27.4 | 0.00 | 0.00% | 0 | 70 | 59.24% | Yes |
| SATS260417P00100000 | 10/17 1:28 PM | 100.00 | 30.90 | 28 | 31.4 | 0.00 | 0.00% | 34 | 34 | 58.31% | Yes |
| SATS260417P00105000 | 10/8 1:52 PM | 105.00 | 31.22 | 32.2 | 35.8 | 0.00 | 0.00% | 398 | 286 | 58.94% | Yes |
| SATS260417P00110000 | 10/2 10:12 AM | 110.00 | 34.25 | 36.7 | 40.4 | 0.00 | 0.00% | 0 | 262 | 60.23% | Yes |
| SATS260417P00115000 | 10/31 2:00 PM | 115.00 | 41.90 | 41.3 | 45.1 | 0.00 | 0.00% | 1 | 1 | 61.72% | Yes |
