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 |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS270115C00003000 | 6/27 2:30 PM | 3.00 | 25.83 | 68.5 | 73 | 0.00 | 0.00% | 1 | 1 | 258.01% | Yes |
| SATS270115C00008000 | 6/11 12:16 PM | 8.00 | 11.40 | 23 | 24.2 | 0.00 | 0.00% | 2 | 1 | 0.00% | Yes |
| SATS270115C00010000 | 8/28 3:00 PM | 10.00 | 47.00 | 67 | 69.1 | 0.00 | 0.00% | 0 | 0 | 240.58% | Yes |
| SATS270115C00013000 | 5/14 2:47 PM | 13.00 | 10.60 | 8.1 | 9.7 | 0.00 | 0.00% | 1 | 2 | 0.00% | Yes |
| SATS270115C00015000 | 6/23 10:59 AM | 15.00 | 14.10 | 58.8 | 61.4 | 0.00 | 0.00% | 10 | 13 | 131.52% | Yes |
| SATS270115C00018000 | 5/16 1:29 PM | 18.00 | 11.20 | 10.1 | 12.9 | 0.00 | 0.00% | 3 | 13 | 0.00% | Yes |
| SATS270115C00020000 | 10/6 9:30 AM | 20.00 | 59.70 | 51.8 | 56 | 0.00 | 0.00% | 1 | 9 | 90.53% | Yes |
| SATS270115C00022000 | 7/25 1:34 PM | 22.00 | 12.90 | 52.3 | 55.3 | 0.00 | 0.00% | 1 | 3 | 108.22% | Yes |
| SATS270115C00025000 | 9/18 1:00 PM | 25.00 | 48.70 | 47 | 51.5 | 0.00 | 0.00% | 1 | 1821 | 80.37% | Yes |
| SATS270115C00027000 | 9/5 9:53 AM | 27.00 | 44.10 | 50.4 | 51.2 | 0.00 | 0.00% | 2 | 42 | 109.41% | Yes |
| SATS270115C00030000 | 9/30 12:22 PM | 30.00 | 47.50 | 42.5 | 47 | 0.00 | 0.00% | 1 | 80 | 73.19% | Yes |
| SATS270115C00032000 | 8/26 9:31 AM | 32.00 | 25.44 | 43.4 | 46.4 | 0.00 | 0.00% | 13 | 13 | 86.54% | Yes |
| SATS270115C00035000 | 9/19 10:15 AM | 35.00 | 40.80 | 38.6 | 43 | 0.00 | 0.00% | 1 | 822 | 70.78% | Yes |
| SATS270115C00037000 | 9/12 10:13 AM | 37.00 | 43.29 | 38.6 | 43 | 0.00 | 0.00% | 1 | 14 | 80.15% | Yes |
| SATS270115C00040000 | 10/22 11:32 AM | 40.00 | 36.00 | 34 | 39 | 0.00 | 0.00% | 400 | 695 | 65.06% | Yes |
| SATS270115C00042000 | 8/26 9:30 AM | 42.00 | 20.65 | 35.6 | 38.3 | 0.00 | 0.00% | 1 | 97 | 75.39% | Yes |
| SATS270115C00045000 | 10/23 3:30 PM | 45.00 | 34.50 | 31.1 | 35 | 0.00 | 0.00% | 1 | 1118 | 64.06% | Yes |
| SATS270115C00047000 | 9/8 9:30 AM | 47.00 | 43.70 | 0 | 0 | 0.00 | 0.00% | 1 | 3 | 0.00% | Yes |
| SATS270115C00050000 | 10/16 11:32 AM | 50.00 | 30.50 | 27 | 32 | 0.00 | 0.00% | 200 | 338 | 61.46% | Yes |
| SATS270115C00055000 | 10/2 9:59 AM | 55.00 | 30.75 | 24.8 | 28.5 | 0.00 | 0.00% | 3 | 4 | 61.18% | Yes |
| SATS270115C00060000 | 11/5 3:59 PM | 60.00 | 23.86 | 22.5 | 24.1 | -2.14 | -8.23% | 4 | 19 | 58.00% | Yes |
| SATS270115C00065000 | 9/22 10:42 AM | 65.00 | 21.00 | 0 | 0 | 0.00 | 0.00% | 1 | 28 | 0.00% | Yes |
| SATS270115C00070000 | 10/31 10:42 AM | 70.00 | 19.81 | 17.9 | 21 | 0.00 | 0.00% | 1 | 37 | 59.92% | Yes |
| SATS270115C00075000 | 11/5 3:54 PM | 75.00 | 17.30 | 15.5 | 18.1 | -0.97 | -5.31% | 1 | 444 | 57.30% | No |
| SATS270115C00080000 | 10/8 12:30 PM | 80.00 | 17.40 | 14.5 | 17.4 | 0.00 | 0.00% | 4 | 333 | 59.97% | No |
| SATS270115C00085000 | 10/17 3:07 PM | 85.00 | 13.30 | 11.4 | 15.5 | 0.00 | 0.00% | 2 | 184 | 56.77% | No |
| SATS270115C00090000 | 10/27 3:53 PM | 90.00 | 12.90 | 9.5 | 14.3 | 0.00 | 0.00% | 50 | 106 | 56.12% | No |
| SATS270115C00095000 | 10/20 12:27 PM | 95.00 | 10.40 | 8.6 | 13 | 0.00 | 0.00% | 10 | 110 | 56.43% | No |
| SATS270115C00100000 | 11/4 9:52 AM | 100.00 | 10.40 | 9.1 | 11.8 | 0.00 | 0.00% | 1 | 3788 | 58.77% | No |
| SATS270115C00105000 | 9/29 1:56 PM | 105.00 | 8.70 | 8 | 11.5 | 0.00 | 0.00% | 5 | 22 | 59.64% | No |
| SATS270115C00110000 | 9/29 1:56 PM | 110.00 | 7.90 | 6 | 10.5 | 0.00 | 0.00% | 7 | 15 | 57.55% | No |
| SATS270115C00115000 | 10/8 10:59 AM | 115.00 | 8.05 | 5 | 9 | 0.00 | 0.00% | 1 | 167 | 55.89% | No |
| SATS270115C00120000 | 11/3 11:25 AM | 120.00 | 7.05 | 4.4 | 8.3 | 0.00 | 0.00% | 98 | 393 | 55.99% | No |
| SATS270115C00125000 | 11/4 3:39 PM | 125.00 | 5.60 | 5.2 | 7.6 | 0.00 | 0.00% | 50 | 1464 | 58.44% | No |
| Contract | Last Trade Date | Strike | Last | Bid | Ask | Change | % Chg | Volume | Open Int. | Implied Vol | ITM |
|---|---|---|---|---|---|---|---|---|---|---|---|
| SATS270115P00010000 | 6/13 3:57 PM | 10.00 | 3.00 | 0 | 0 | 0.00 | 0.00% | 0 | 0 | 50.00% | No |
| SATS270115P00013000 | 7/9 1:05 PM | 13.00 | 1.85 | 0 | 4.4 | 0.00 | 0.00% | 77 | 166 | 133.35% | No |
| SATS270115P00015000 | 8/4 3:10 PM | 15.00 | 2.30 | 0 | 4.5 | 0.00 | 0.00% | 20 | 83 | 122.61% | No |
| SATS270115P00018000 | 8/12 10:30 AM | 18.00 | 2.88 | 0 | 4.6 | 0.00 | 0.00% | 3 | 121 | 109.13% | No |
| SATS270115P00020000 | 10/13 3:33 PM | 20.00 | 0.30 | 0 | 0.65 | 0.00 | 0.00% | 1 | 516 | 63.87% | No |
| SATS270115P00022000 | 9/26 11:36 AM | 22.00 | 0.45 | 0 | 0 | 0.00 | 0.00% | 9 | 2299 | 25.00% | No |
| SATS270115P00025000 | 8/27 3:49 PM | 25.00 | 1.88 | 0 | 5 | 0.00 | 0.00% | 2 | 1168 | 87.11% | No |
| SATS270115P00027000 | 10/3 10:04 AM | 27.00 | 0.95 | 0.35 | 1.05 | 0.00 | 0.00% | 2 | 624 | 58.03% | No |
| SATS270115P00030000 | 10/27 12:28 PM | 30.00 | 0.93 | 0.3 | 0.95 | 0.00 | 0.00% | 5 | 288 | 51.15% | No |
| SATS270115P00032000 | 8/7 2:17 PM | 32.00 | 11.48 | 0 | 5 | 0.00 | 0.00% | 1 | 6 | 69.31% | No |
| SATS270115P00035000 | 9/19 3:50 PM | 35.00 | 1.30 | 1.1 | 2.35 | 0.00 | 0.00% | 5 | 794 | 56.03% | No |
| SATS270115P00037000 | 7/30 3:23 PM | 37.00 | 13.00 | 1.4 | 3.4 | 0.00 | 0.00% | 0 | 1 | 58.26% | No |
| SATS270115P00040000 | 9/15 12:33 PM | 40.00 | 2.55 | 0.4 | 3.9 | 0.00 | 0.00% | 150 | 150 | 50.93% | No |
| SATS270115P00045000 | 9/3 2:21 PM | 45.00 | 6.90 | 2.25 | 3.8 | 0.00 | 0.00% | 2 | 16 | 53.32% | No |
| SATS270115P00047000 | 9/10 3:40 PM | 47.00 | 4.20 | 1.85 | 5.8 | 0.00 | 0.00% | 71 | 71 | 50.02% | No |
| SATS270115P00050000 | 10/21 11:23 AM | 50.00 | 5.00 | 3 | 6.7 | 0.00 | 0.00% | 10 | 61 | 50.29% | No |
| SATS270115P00055000 | 10/21 11:09 AM | 55.00 | 6.70 | 4.5 | 8.4 | 0.00 | 0.00% | 37 | 131 | 57.30% | No |
| SATS270115P00060000 | 10/21 12:10 PM | 60.00 | 8.70 | 6.3 | 10.5 | 0.00 | 0.00% | 24 | 111 | 56.18% | No |
| SATS270115P00065000 | 9/26 1:51 PM | 65.00 | 10.70 | 0 | 0 | 0.00 | 0.00% | 14 | 394 | 3.13% | No |
| SATS270115P00070000 | 10/13 3:58 PM | 70.00 | 12.05 | 12 | 15.3 | 0.00 | 0.00% | 1 | 155 | 53.75% | No |
| SATS270115P00075000 | 10/17 1:44 PM | 75.00 | 16.90 | 14.9 | 17.3 | 0.00 | 0.00% | 10 | 242 | 50.23% | Yes |
| SATS270115P00080000 | 10/8 10:22 AM | 80.00 | 17.70 | 17.6 | 21 | 0.00 | 0.00% | 21 | 49 | 51.58% | Yes |
| SATS270115P00085000 | 10/27 2:49 PM | 85.00 | 22.00 | 20 | 24.5 | 0.00 | 0.00% | 3 | 23 | 51.63% | Yes |
| SATS270115P00095000 | 9/9 12:35 PM | 95.00 | 29.13 | 0 | 0 | 0.00 | 0.00% | 0 | 1 | 0.00% | Yes |
| SATS270115P00110000 | 9/29 11:14 AM | 110.00 | 40.53 | 38.5 | 42.5 | 0.00 | 0.00% | 0 | 83 | 45.45% | Yes |
