WhaleQuant.io

SATS Options Chain Overview

Explore strikes, OI, IV and strategy data for SATS.

Call Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SATS271217C00027000 10/7 12:11 PM 27.00 52.10 46.5 51.5 0.00 0.00% 1 3 70.02% Yes
SATS271217C00030000 10/2 10:20 AM 30.00 51.94 44.5 48.7 0.00 0.00% 1 1 67.37% Yes
SATS271217C00037000 9/12 10:13 AM 37.00 45.30 41.1 45 0.00 0.00% 0 1 71.00% Yes
SATS271217C00040000 10/2 10:15 AM 40.00 44.37 37.5 42 0.00 0.00% 2 4 63.67% Yes
SATS271217C00045000 9/9 9:53 AM 45.00 49.95 0 0 0.00 0.00% 0 2 0.00% Yes
SATS271217C00050000 10/6 12:07 PM 50.00 37.00 31 36 0.00 0.00% 1 7 60.07% Yes
SATS271217C00055000 9/8 10:57 AM 55.00 41.00 0 0 0.00 0.00% 0 2 0.00% Yes
SATS271217C00060000 9/30 10:29 AM 60.00 29.50 26 30.5 0.00 0.00% 5 8 57.91% Yes
SATS271217C00065000 9/8 9:30 AM 65.00 41.60 0 0 0.00 0.00% 0 1 0.00% Yes
SATS271217C00070000 10/31 10:40 AM 70.00 23.10 22 26.5 0.00 0.00% 1 24 57.51% Yes
SATS271217C00075000 9/16 10:55 AM 75.00 20.50 20.5 24 0.00 0.00% 2 18 56.70% No
SATS271217C00080000 10/20 10:23 AM 80.00 19.50 18 23 0.00 0.00% 3 30 56.20% No
SATS271217C00085000 10/27 9:30 AM 85.00 20.30 16.5 21.5 0.00 0.00% 2 7 56.02% No
SATS271217C00090000 9/9 11:57 AM 90.00 29.14 0 0 0.00 0.00% 0 6 3.13% No
SATS271217C00100000 10/17 9:30 AM 100.00 15.00 12.5 17.5 0.00 0.00% 1 14 55.06% No
SATS271217C00105000 9/17 9:52 AM 105.00 12.55 12.2 15.8 0.00 0.00% 1 15 55.08% No
SATS271217C00110000 9/17 10:47 AM 110.00 12.00 10.1 15 0.00 0.00% 3 4 53.82% No
SATS271217C00115000 9/10 11:49 AM 115.00 19.60 10.5 14.5 0.00 0.00% 0 2 55.76% No
SATS271217C00120000 9/24 9:51 AM 120.00 10.35 10 14.5 0.00 0.00% 45 437 57.07% No
SATS271217C00125000 10/16 3:57 PM 125.00 10.50 9.5 11.4 0.00 0.00% 3 4105 54.43% No

Put Option Chain Data

Contract Last Trade Date Strike Last Bid Ask Change % Chg Volume Open Int. Implied Vol ITM
SATS271217P00015000 9/30 10:05 AM 15.00 0.30 0.2 1.6 0.00 0.00% 1 195 71.80% No
SATS271217P00018000 9/30 10:15 AM 18.00 0.40 0.3 2.9 0.00 0.00% 1 116 73.66% No
SATS271217P00020000 9/10 3:46 PM 20.00 1.45 0.2 1.95 0.00 0.00% 12 7 61.57% No
SATS271217P00025000 9/8 3:03 PM 25.00 2.80 0 0 0.00 0.00% 7 29 12.50% No
SATS271217P00030000 9/15 12:57 PM 30.00 2.00 0.65 4.7 0.00 0.00% 1 2 56.81% No
SATS271217P00032000 10/9 9:30 AM 32.00 1.75 0.05 5 0.00 0.00% 0 5 52.27% No
SATS271217P00037000 9/10 3:41 PM 37.00 4.10 0.5 4.8 0.00 0.00% 1 1 56.87% No
SATS271217P00040000 10/10 9:30 AM 40.00 3.27 2 6 0.00 0.00% 2 23 57.37% No
SATS271217P00042000 9/3 3:00 PM 42.00 8.25 3.3 5.3 0.00 0.00% 1 0 50.96% No
SATS271217P00045000 9/8 9:30 AM 45.00 8.60 0 0 0.00 0.00% 1 1 6.25% No
SATS271217P00050000 9/10 9:30 AM 50.00 9.00 0 0 0.00 0.00% 1 16 6.25% No
SATS271217P00055000 9/30 12:09 PM 55.00 8.40 6.5 11.5 0.00 0.00% 3 6 52.81% No
SATS271217P00060000 9/16 1:47 PM 60.00 11.70 10.4 14 0.00 0.00% 25 25 52.32% No
SATS271217P00065000 9/16 1:44 PM 65.00 14.40 11.5 16.5 0.00 0.00% 0 11 51.31% No
SATS271217P00070000 9/16 1:52 PM 70.00 17.10 14.6 18.9 0.00 0.00% 8 28 49.62% No
SATS271217P00075000 10/10 9:30 AM 75.00 17.97 17.3 22 0.00 0.00% 2 24 49.35% Yes
SATS271217P00080000 9/11 10:28 AM 80.00 22.50 19.5 24.5 0.00 0.00% 0 24 47.21% Yes