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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260918C00003000 | 8/15 1:16 PM | 3.00 | 25.35 | 68.9 | 73 | 0.00 | 0.00% | 0 | 1 | 321.68% | Yes |
| SATS260918C00020000 | 9/9 9:54 AM | 20.00 | 64.30 | 0 | 0 | 0.00 | 0.00% | 10 | 7 | 0.00% | Yes |
| SATS260918C00027000 | 6/10 2:58 PM | 27.00 | 3.40 | 0 | 0 | 0.00 | 0.00% | 1 | 0 | 0.00% | Yes |
| SATS260918C00030000 | 9/18 3:28 PM | 30.00 | 43.78 | 42.1 | 45 | 0.00 | 0.00% | 0 | 2 | 70.41% | Yes |
| SATS260918C00032000 | 7/9 10:40 AM | 32.00 | 10.80 | 42.6 | 44.3 | 0.00 | 0.00% | 10 | 46 | 87.77% | Yes |
| SATS260918C00035000 | 7/1 3:34 PM | 35.00 | 6.70 | 38.5 | 41.7 | 0.00 | 0.00% | 9 | 62 | 76.54% | Yes |
| SATS260918C00037000 | 7/2 1:14 PM | 37.00 | 6.80 | 36.5 | 40 | 0.00 | 0.00% | 2 | 19 | 73.17% | Yes |
| SATS260918C00040000 | 9/18 3:28 PM | 40.00 | 34.53 | 33.4 | 36.5 | 0.00 | 0.00% | 2 | 19 | 63.94% | Yes |
| SATS260918C00042000 | 8/27 9:55 AM | 42.00 | 19.40 | 32.5 | 36.7 | 0.00 | 0.00% | 1 | 10 | 72.38% | Yes |
| SATS260918C00050000 | 10/20 3:21 PM | 50.00 | 29.10 | 25.9 | 29.7 | 0.00 | 0.00% | 1 | 4 | 62.59% | Yes |
| SATS260918C00055000 | 10/20 3:21 PM | 55.00 | 25.68 | 22.6 | 26.4 | 0.00 | 0.00% | 1 | 5 | 61.13% | Yes |
| SATS260918C00065000 | 10/3 2:05 PM | 65.00 | 22.59 | 17.5 | 20.7 | 0.00 | 0.00% | 1 | 228 | 60.21% | Yes |
| SATS260918C00070000 | 10/31 1:37 PM | 70.00 | 18.10 | 15.1 | 18.8 | 0.00 | 0.00% | 45 | 3165 | 60.36% | Yes |
| SATS260918C00075000 | 11/4 3:12 PM | 75.00 | 14.95 | 12.8 | 16.3 | 0.00 | 0.00% | 2 | 68 | 58.61% | No |
| SATS260918C00080000 | 11/4 11:08 AM | 80.00 | 13.00 | 11 | 14.7 | 0.00 | 0.00% | 4 | 723 | 58.70% | No |
| SATS260918C00085000 | 11/3 2:35 PM | 85.00 | 12.60 | 10.3 | 13 | 0.00 | 0.00% | 2 | 192 | 59.89% | No |
| SATS260918C00090000 | 11/5 10:21 AM | 90.00 | 10.15 | 9.1 | 11.3 | -0.25 | -2.40% | 2 | 791 | 59.47% | No |
| SATS260918C00095000 | 9/30 2:10 PM | 95.00 | 10.20 | 7.6 | 10.3 | 0.00 | 0.00% | 39 | 39 | 59.19% | No |
| SATS260918C00100000 | 11/4 3:12 PM | 100.00 | 8.02 | 5.5 | 9.5 | 0.00 | 0.00% | 4 | 180 | 57.57% | No |
| SATS260918C00105000 | 9/30 1:45 PM | 105.00 | 7.70 | 4.6 | 8.5 | 0.00 | 0.00% | 3 | 16 | 57.35% | No |
| SATS260918C00115000 | 10/6 1:19 PM | 115.00 | 5.90 | 3.2 | 7 | 0.00 | 0.00% | 207 | 315 | 57.43% | No |
| SATS260918C00120000 | 10/6 1:19 PM | 120.00 | 5.30 | 2.6 | 6.5 | 0.00 | 0.00% | 207 | 409 | 57.68% | No |
| SATS260918C00125000 | 10/6 1:25 PM | 125.00 | 4.80 | 2.1 | 6 | 0.00 | 0.00% | 4 | 134 | 57.82% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS260918P00005000 | 6/11 10:07 AM | 5.00 | 0.80 | 0 | 1.25 | 0.00 | 0.00% | 2 | 59 | 183.01% | No |
| SATS260918P00013000 | 6/5 2:09 PM | 13.00 | 3.00 | 1.3 | 1.85 | 0.00 | 0.00% | 0 | 10 | 141.36% | No |
| SATS260918P00018000 | 5/23 11:41 AM | 18.00 | 4.00 | 2.55 | 5 | 0.00 | 0.00% | 20 | 20 | 152.10% | No |
| SATS260918P00022000 | 8/4 11:51 AM | 22.00 | 4.80 | 0 | 1.75 | 0.00 | 0.00% | 0 | 16 | 85.11% | No |
| SATS260918P00025000 | 10/10 9:51 AM | 25.00 | 0.25 | 0.1 | 2.5 | 0.00 | 0.00% | 2 | 2 | 84.50% | No |
| SATS260918P00032000 | 7/28 12:38 PM | 32.00 | 9.60 | 0 | 2.1 | 0.00 | 0.00% | 0 | 12 | 63.31% | No |
| SATS260918P00037000 | 10/21 11:17 AM | 37.00 | 0.88 | 0.4 | 3.3 | 0.00 | 0.00% | 0 | 5 | 62.85% | No |
| SATS260918P00042000 | 9/17 1:52 PM | 42.00 | 2.00 | 1.05 | 2.75 | 0.00 | 0.00% | 5 | 103 | 53.64% | No |
| SATS260918P00047000 | 9/9 3:13 PM | 47.00 | 3.30 | 0 | 0 | 0.00 | 0.00% | 4 | 22 | 12.50% | No |
| SATS260918P00050000 | 9/5 3:58 PM | 50.00 | 7.75 | 2.6 | 3.3 | 0.00 | 0.00% | 1 | 11 | 49.62% | No |
| SATS260918P00055000 | 10/1 9:30 AM | 55.00 | 3.80 | 3.1 | 6.9 | 0.00 | 0.00% | 1 | 5 | 50.09% | No |
| SATS260918P00065000 | 10/30 11:18 AM | 65.00 | 9.20 | 7.8 | 11 | 0.00 | 0.00% | 1 | 14 | 50.37% | No |
| SATS260918P00070000 | 9/23 3:38 PM | 70.00 | 11.60 | 0 | 0 | 0.00 | 0.00% | 3 | 473 | 0.78% | No |
| SATS260918P00075000 | 9/23 12:03 PM | 75.00 | 14.30 | 0 | 0 | 0.00 | 0.00% | 4 | 96 | 0.00% | Yes |
| SATS260918P00080000 | 11/3 3:06 PM | 80.00 | 16.90 | 15.8 | 19.5 | 0.00 | 0.00% | 9 | 83 | 54.88% | Yes |
| SATS260918P00085000 | 11/3 1:34 PM | 85.00 | 19.90 | 19 | 22.5 | 0.00 | 0.00% | 26 | 220 | 53.10% | Yes |
| SATS260918P00100000 | 10/6 1:19 PM | 100.00 | 29.39 | 30 | 34 | 0.00 | 0.00% | 207 | 323 | 52.90% | Yes |
