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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS261218C00008000 | 7/30 10:16 AM | 8.00 | 24.30 | 64.3 | 68 | 0.00 | 0.00% | 0 | 1 | 172.22% | Yes |
| SATS261218C00010000 | 7/9 10:42 AM | 10.00 | 23.73 | 63.3 | 66.1 | 0.00 | 0.00% | 1 | 1 | 165.82% | Yes |
| SATS261218C00018000 | 8/15 1:22 PM | 18.00 | 13.60 | 56 | 58.6 | 0.00 | 0.00% | 0 | 1 | 122.93% | Yes |
| SATS261218C00020000 | 8/26 9:31 AM | 20.00 | 34.81 | 53.7 | 56 | 0.00 | 0.00% | 10 | 11 | 107.76% | Yes |
| SATS261218C00022000 | 8/4 11:51 AM | 22.00 | 11.00 | 52.2 | 55.4 | 0.00 | 0.00% | 0 | 6 | 111.87% | Yes |
| SATS261218C00025000 | 8/1 2:51 PM | 25.00 | 9.50 | 49.5 | 51.1 | 0.00 | 0.00% | 1 | 19 | 95.46% | Yes |
| SATS261218C00027000 | 8/19 3:18 PM | 27.00 | 9.00 | 47.8 | 49.3 | 0.00 | 0.00% | 1 | 28 | 91.87% | Yes |
| SATS261218C00030000 | 8/26 3:11 PM | 30.00 | 25.30 | 45.2 | 46.5 | 0.00 | 0.00% | 1 | 158 | 86.11% | Yes |
| SATS261218C00032000 | 7/14 2:28 PM | 32.00 | 8.90 | 42.4 | 44.7 | 0.00 | 0.00% | 8 | 109 | 78.24% | Yes |
| SATS261218C00035000 | 8/20 1:14 PM | 35.00 | 6.40 | 40.7 | 41.9 | 0.00 | 0.00% | 4 | 222 | 77.04% | Yes |
| SATS261218C00037000 | 8/20 11:20 AM | 37.00 | 5.90 | 37.4 | 41.7 | 0.00 | 0.00% | 2 | 131 | 74.19% | Yes |
| SATS261218C00040000 | 10/21 9:33 AM | 40.00 | 38.00 | 34 | 38.2 | 0.00 | 0.00% | 4 | 14 | 64.56% | Yes |
| SATS261218C00042000 | 8/20 11:25 AM | 42.00 | 4.90 | 35.2 | 36.5 | 0.00 | 0.00% | 4 | 131 | 71.45% | Yes |
| SATS261218C00045000 | 8/26 2:21 PM | 45.00 | 15.75 | 33 | 34.6 | 0.00 | 0.00% | 1 | 10 | 70.35% | Yes |
| SATS261218C00047000 | 8/26 9:30 AM | 47.00 | 16.50 | 31.4 | 33.8 | 0.00 | 0.00% | 8 | 9 | 70.29% | Yes |
| SATS261218C00050000 | 9/25 11:44 AM | 50.00 | 30.70 | 29.4 | 32.5 | 0.00 | 0.00% | 1 | 23 | 70.51% | Yes |
| SATS261218C00065000 | 9/8 2:37 PM | 65.00 | 30.85 | 0 | 0 | 0.00 | 0.00% | 0 | 6 | 0.00% | Yes |
| SATS261218C00070000 | 9/19 9:37 AM | 70.00 | 18.00 | 17.9 | 20.5 | 0.00 | 0.00% | 1 | 17 | 61.07% | Yes |
| SATS261218C00080000 | 10/8 1:29 PM | 80.00 | 17.20 | 12.3 | 16.6 | 0.00 | 0.00% | 3 | 7 | 57.02% | No |
| SATS261218C00090000 | 10/2 12:06 PM | 90.00 | 14.71 | 9.6 | 13.8 | 0.00 | 0.00% | 0 | 1 | 57.36% | No |
| SATS261218C00095000 | 9/30 3:33 PM | 95.00 | 11.70 | 8.3 | 12.4 | 0.00 | 0.00% | 2 | 5 | 56.84% | No |
| SATS261218C00100000 | 10/17 3:29 PM | 100.00 | 9.31 | 7.2 | 11.4 | 0.00 | 0.00% | 3 | 3 | 56.89% | No |
| SATS261218C00105000 | 9/29 1:21 PM | 105.00 | 8.60 | 6.5 | 10.5 | 0.00 | 0.00% | 21 | 22 | 57.40% | No |
| SATS261218C00110000 | 9/29 1:25 PM | 110.00 | 7.70 | 5.8 | 9.8 | 0.00 | 0.00% | 0 | 34 | 57.92% | No |
| SATS261218C00120000 | 9/22 3:16 PM | 120.00 | 6.70 | 0 | 0 | 0.00 | 0.00% | 1 | 1 | 12.50% | No |
| SATS261218C00125000 | 10/23 2:38 PM | 125.00 | 6.00 | 3.5 | 7.4 | 0.00 | 0.00% | 10 | 84 | 56.74% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS261218P00008000 | 8/5 9:45 AM | 8.00 | 0.80 | 0 | 2.7 | 0.00 | 0.00% | 37 | 37 | 156.84% | No |
| SATS261218P00010000 | 8/5 3:56 PM | 10.00 | 1.25 | 0 | 2.3 | 0.00 | 0.00% | 17 | 83 | 133.11% | No |
| SATS261218P00013000 | 8/25 12:27 PM | 13.00 | 1.55 | 0 | 2.6 | 0.00 | 0.00% | 6 | 23 | 118.21% | No |
| SATS261218P00015000 | 5/29 1:22 PM | 15.00 | 3.20 | 0 | 2.95 | 0.00 | 0.00% | 1 | 1 | 111.91% | No |
| SATS261218P00022000 | 7/9 11:21 AM | 22.00 | 4.30 | 0 | 1.95 | 0.00 | 0.00% | 0 | 11 | 76.95% | No |
| SATS261218P00025000 | 7/11 10:46 AM | 25.00 | 5.90 | 0 | 2.1 | 0.00 | 0.00% | 1 | 1 | 70.56% | No |
| SATS261218P00027000 | 7/9 2:17 PM | 27.00 | 6.60 | 0 | 2.2 | 0.00 | 0.00% | 1 | 7 | 66.70% | No |
| SATS261218P00030000 | 8/28 11:08 AM | 30.00 | 2.50 | 0 | 3.2 | 0.00 | 0.00% | 1 | 51 | 66.70% | No |
| SATS261218P00032000 | 7/29 1:37 PM | 32.00 | 9.90 | 0 | 3.7 | 0.00 | 0.00% | 4 | 14 | 65.19% | No |
| SATS261218P00037000 | 9/5 3:01 PM | 37.00 | 3.40 | 1.05 | 1.6 | 0.00 | 0.00% | 1 | 28 | 50.26% | No |
| SATS261218P00042000 | 10/9 9:30 AM | 42.00 | 1.85 | 1.05 | 4.1 | 0.00 | 0.00% | 5 | 5 | 52.41% | No |
| SATS261218P00047000 | 8/26 9:30 AM | 47.00 | 8.00 | 2.4 | 4.4 | 0.00 | 0.00% | 0 | 2 | 54.97% | No |
| SATS261218P00050000 | 9/12 12:04 PM | 50.00 | 4.00 | 2.2 | 5.8 | 0.00 | 0.00% | 10 | 15 | 56.79% | No |
| SATS261218P00060000 | 9/5 3:03 PM | 60.00 | 12.84 | 6.9 | 7.6 | 0.00 | 0.00% | 1 | 1 | 46.59% | No |
| SATS261218P00080000 | 9/12 11:13 AM | 80.00 | 19.00 | 16 | 20.4 | 0.00 | 0.00% | 0 | 20 | 51.34% | Yes |
