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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260618C00003000 | 8/13 1:02 PM | 3.00 | 25.55 | 68.8 | 72.6 | 0.00 | 0.00% | 0 | 1 | 353.71% | Yes |
| SATS260618C00015000 | 9/18 10:00 AM | 15.00 | 58.02 | 56.3 | 59.9 | 0.00 | 0.00% | 1 | 29 | 128.71% | Yes |
| SATS260618C00018000 | 6/12 10:03 AM | 18.00 | 6.10 | 15.3 | 18.5 | 0.00 | 0.00% | 1 | 26 | 0.00% | Yes |
| SATS260618C00020000 | 9/17 3:37 PM | 20.00 | 53.10 | 51.1 | 54.9 | 0.00 | 0.00% | 5 | 879 | 102.64% | Yes |
| SATS260618C00022000 | 6/27 12:15 PM | 22.00 | 12.20 | 50.4 | 53.6 | 0.00 | 0.00% | 2 | 9 | 119.29% | Yes |
| SATS260618C00025000 | 9/16 1:50 PM | 25.00 | 45.20 | 46.3 | 50.2 | 0.00 | 0.00% | 15 | 109 | 92.24% | Yes |
| SATS260618C00027000 | 9/17 2:33 PM | 27.00 | 46.40 | 44.4 | 48.3 | 0.00 | 0.00% | 1 | 822 | 88.33% | Yes |
| SATS260618C00030000 | 9/2 2:55 PM | 30.00 | 36.40 | 49.2 | 50.8 | 0.00 | 0.00% | 4 | 48 | 162.11% | Yes |
| SATS260618C00032000 | 9/2 10:07 AM | 32.00 | 32.60 | 47.5 | 48.9 | 0.00 | 0.00% | 4 | 133 | 154.35% | Yes |
| SATS260618C00035000 | 9/8 10:01 AM | 35.00 | 47.00 | 0 | 0 | 0.00 | 0.00% | 3 | 1810 | 0.00% | Yes |
| SATS260618C00037000 | 7/17 3:11 PM | 37.00 | 5.80 | 36.6 | 39 | 0.00 | 0.00% | 26 | 123 | 81.96% | Yes |
| SATS260618C00040000 | 10/3 11:50 AM | 40.00 | 38.40 | 32.7 | 36.3 | 0.00 | 0.00% | 1 | 49 | 71.19% | Yes |
| SATS260618C00042000 | 8/29 12:59 PM | 42.00 | 21.30 | 36.7 | 38 | 0.00 | 0.00% | 8 | 138 | 108.08% | Yes |
| SATS260618C00045000 | 9/2 11:26 AM | 45.00 | 24.90 | 35.7 | 37 | 0.00 | 0.00% | 71 | 1410 | 113.14% | Yes |
| SATS260618C00047000 | 8/6 11:19 AM | 47.00 | 3.00 | 29.1 | 31.6 | 0.00 | 0.00% | 0 | 1 | 78.66% | Yes |
| SATS260618C00050000 | 9/19 3:25 PM | 50.00 | 26.20 | 25.7 | 28.3 | 0.00 | 0.00% | 10 | 132 | 68.80% | Yes |
| SATS260618C00065000 | 9/9 9:58 AM | 65.00 | 27.50 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SATS260618C00070000 | 11/4 10:09 AM | 70.00 | 14.72 | 12.7 | 16.3 | 0.00 | 0.00% | 1 | 287 | 60.26% | Yes |
| SATS260618C00075000 | 11/5 2:25 PM | 75.00 | 12.70 | 10.5 | 14.2 | -0.20 | -1.55% | 1 | 104 | 59.69% | No |
| SATS260618C00080000 | 10/30 9:43 AM | 80.00 | 10.90 | 8.8 | 12 | 0.00 | 0.00% | 100 | 251 | 58.84% | No |
| SATS260618C00085000 | 10/17 9:30 AM | 85.00 | 9.20 | 7.3 | 10.8 | 0.00 | 0.00% | 8 | 160 | 59.58% | No |
| SATS260618C00090000 | 10/30 1:21 PM | 90.00 | 6.80 | 6 | 9 | 0.00 | 0.00% | 1 | 144 | 58.47% | No |
| SATS260618C00100000 | 10/23 10:34 AM | 100.00 | 6.20 | 4.1 | 7.2 | 0.00 | 0.00% | 5 | 537 | 59.50% | No |
| SATS260618C00105000 | 10/16 10:21 AM | 105.00 | 5.43 | 3.2 | 6.2 | 0.00 | 0.00% | 85 | 157 | 58.81% | No |
| SATS260618C00110000 | 10/16 12:02 PM | 110.00 | 4.50 | 2.75 | 5.8 | 0.00 | 0.00% | 210 | 121 | 60.28% | No |
| SATS260618C00115000 | 9/25 3:19 PM | 115.00 | 4.60 | 3.3 | 4.8 | 0.00 | 0.00% | 2 | 27 | 62.45% | No |
| SATS260618C00120000 | 9/10 2:07 PM | 120.00 | 8.10 | 2.45 | 4.8 | 0.00 | 0.00% | 0 | 135 | 63.16% | No |
| SATS260618C00125000 | 11/3 11:52 AM | 125.00 | 3.20 | 1.85 | 3 | 0.00 | 0.00% | 540 | 3328 | 58.33% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260618P00003000 | 6/12 11:06 AM | 3.00 | 0.60 | 0 | 0.45 | 0.00 | 0.00% | 0 | 500 | 216.41% | No |
| SATS260618P00005000 | 8/29 3:50 PM | 5.00 | 1.00 | 0 | 0.9 | 0.00 | 0.00% | 1 | 3 | 201.76% | No |
| SATS260618P00008000 | 6/6 12:57 PM | 8.00 | 1.19 | 0 | 0.95 | 0.00 | 0.00% | 1 | 1 | 164.06% | No |
| SATS260618P00010000 | 8/27 11:49 AM | 10.00 | 0.68 | 0 | 1.15 | 0.00 | 0.00% | 30 | 209 | 152.34% | No |
| SATS260618P00013000 | 10/27 9:30 AM | 13.00 | 0.05 | 0 | 1.95 | 0.00 | 0.00% | 1 | 2 | 148.00% | No |
| SATS260618P00015000 | 10/29 11:31 AM | 15.00 | 0.05 | 0 | 1.3 | 0.00 | 0.00% | 27 | 123 | 123.68% | No |
| SATS260618P00018000 | 8/28 11:43 AM | 18.00 | 0.35 | 0 | 1.75 | 0.00 | 0.00% | 6 | 9 | 117.09% | No |
| SATS260618P00020000 | 8/11 1:22 PM | 20.00 | 3.30 | 0 | 1.65 | 0.00 | 0.00% | 1 | 14 | 107.13% | No |
| SATS260618P00022000 | 10/13 12:11 PM | 22.00 | 0.13 | 0 | 1.2 | 0.00 | 0.00% | 52 | 99 | 92.97% | No |
| SATS260618P00027000 | 8/26 9:51 AM | 27.00 | 1.30 | 0 | 1.75 | 0.00 | 0.00% | 6 | 6 | 84.96% | No |
| SATS260618P00030000 | 9/8 10:30 AM | 30.00 | 1.75 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 25.00% | No |
| SATS260618P00032000 | 10/30 12:34 PM | 32.00 | 0.45 | 0.05 | 1.1 | 0.00 | 0.00% | 40 | 28 | 65.38% | No |
| SATS260618P00035000 | 9/8 9:30 AM | 35.00 | 0.80 | 0 | 0 | 0.00 | 0.00% | 1 | 9 | 25.00% | No |
| SATS260618P00037000 | 10/29 9:30 AM | 37.00 | 0.90 | 0.2 | 0.6 | 0.00 | 0.00% | 1 | 2 | 51.07% | No |
| SATS260618P00040000 | 9/11 9:30 AM | 40.00 | 0.85 | 0.4 | 1.3 | 0.00 | 0.00% | 1 | 22 | 54.35% | No |
| SATS260618P00042000 | 10/17 9:31 AM | 42.00 | 0.95 | 0 | 2.45 | 0.00 | 0.00% | 1 | 2 | 55.79% | No |
| SATS260618P00045000 | 10/6 1:39 PM | 45.00 | 1.03 | 1.1 | 2.15 | 0.00 | 0.00% | 6 | 8 | 54.54% | No |
| SATS260618P00047000 | 10/17 9:31 AM | 47.00 | 1.65 | 0.4 | 3.5 | 0.00 | 0.00% | 1 | 34 | 53.85% | No |
| SATS260618P00050000 | 10/14 9:30 AM | 50.00 | 2.10 | 1.3 | 4.2 | 0.00 | 0.00% | 1 | 155 | 54.68% | No |
| SATS260618P00055000 | 10/20 12:50 PM | 55.00 | 3.90 | 2.05 | 5.9 | 0.00 | 0.00% | 11 | 47 | 53.00% | No |
| SATS260618P00060000 | 10/20 2:32 PM | 60.00 | 5.50 | 4.2 | 6.9 | 0.00 | 0.00% | 47 | 118 | 51.61% | No |
| SATS260618P00065000 | 10/21 10:26 AM | 65.00 | 7.40 | 6.3 | 9.2 | 0.00 | 0.00% | 48 | 734 | 51.67% | No |
| SATS260618P00070000 | 10/29 1:23 PM | 70.00 | 10.00 | 8.5 | 11.7 | 0.00 | 0.00% | 2 | 715 | 50.70% | No |
| SATS260618P00075000 | 9/15 2:05 PM | 75.00 | 14.33 | 10.9 | 13.3 | 0.00 | 0.00% | 3 | 114 | 52.00% | Yes |
| SATS260618P00080000 | 9/30 11:26 AM | 80.00 | 15.00 | 14.3 | 17.8 | 0.00 | 0.00% | 6 | 24 | 57.63% | Yes |
| SATS260618P00085000 | 10/1 11:50 AM | 85.00 | 17.60 | 17.7 | 21.1 | 0.00 | 0.00% | 16 | 27 | 56.80% | Yes |
| SATS260618P00090000 | 10/1 11:51 AM | 90.00 | 21.00 | 21.4 | 24.8 | 0.00 | 0.00% | 0 | 16 | 56.76% | Yes |
