Options Chain for TELESAT CORP CL A & CL B SHS (TSAT) - $21.41 as of 9/15/2025 4:31:04 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 20.30 | 24.30 | 22.30 | % | 4.46 | 0 | 0 | 7.02 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 7.50 | 17.90 | 21.80 | 19.85 | % | 2.65 | 0 | 0 | 5.19 | 1.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 16.80 | 19.30 | 18.05 | 7.87 | 0.00 | 0.00% | 1.81 | 0 | 3 | 4.09 | 1.00 | 0.00 | 0.00 | 5/13/2025 | 9/15/2025 3:59:56 PM EST |
| 12.50 | 14.50 | 14.70 | 14.60 | 14.70 | +6.50 | +79.27% | 1.17 | 76 | 751 | 1.70 | 1.00 | 0.00 | 0.00 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 15.00 | 11.40 | 14.20 | 12.80 | 8.25 | 0.00 | 0.00% | 0.85 | 0 | 5 | 2.64 | 0.99 | 0.00 | 0.00 | 3/11/2025 | 9/15/2025 3:59:56 PM EST |
| 17.50 | 9.50 | 11.90 | 10.70 | 9.00 | 0.00 | 0.00% | 0.61 | 0 | 62 | 2.25 | 0.97 | 0.01 | -0.01 | 7/28/2025 | 9/15/2025 3:59:56 PM EST |
| 20.00 | 6.70 | 7.80 | 7.25 | 2.95 | 0.00 | 0.00% | 0.36 | 0 | 310 | 1.06 | 0.92 | 0.02 | -0.02 | 9/11/2025 | 9/15/2025 3:59:56 PM EST |
| 22.50 | 5.20 | 5.80 | 5.50 | 4.72 | +2.92 | +162.23% | 0.24 | 23 | 116 | 0.83 | 0.82 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 25.00 | 3.50 | 4.00 | 3.75 | 3.41 | +2.46 | +258.95% | 0.15 | 20 | 1,613 | 0.81 | 0.68 | 0.05 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 30.00 | 1.35 | 1.85 | 1.60 | 1.48 | +1.18 | +393.34% | 0.05 | 15 | 364 | 0.82 | 0.40 | 0.06 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 35.00 | 0.35 | 1.05 | 0.70 | 0.60 | +0.45 | +300.00% | 0.02 | 8 | 927 | 0.86 | 0.20 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.62 | 0.00 | 0.00 | 0.00 | 9/15/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 1.76 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.29 | 0.00 | 0.00 | 0.00 | 4/25/2025 | 9/15/2025 3:59:56 PM EST |
| 15.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 191 | 1.85 | -0.01 | 0.00 | 0.00 | 8/11/2025 | 9/15/2025 3:59:56 PM EST |
| 17.50 | 0.00 | 1.25 | 0.63 | 0.13 | -0.82 | -86.32% | 0.04 | 4 | 28 | 1.78 | -0.03 | 0.01 | -0.01 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.25 | -0.80 | -76.19% | 0.01 | 44 | 221 | 0.80 | -0.08 | 0.02 | -0.02 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 22.50 | 0.45 | 0.85 | 0.65 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 216 | 0.77 | -0.18 | 0.04 | -0.03 | 9/8/2025 | 9/15/2025 3:59:56 PM EST |
| 25.00 | 1.30 | 1.65 | 1.48 | 1.68 | -2.32 | -58.00% | 0.06 | 6 | 14 | 0.79 | -0.32 | 0.05 | -0.04 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |
| 30.00 | 3.40 | 6.40 | 4.90 | 8.75 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.97 | -0.60 | 0.06 | -0.04 | 9/9/2025 | 9/15/2025 3:59:56 PM EST |
| 35.00 | 7.90 | 8.90 | 8.40 | 7.00 | % | 0.24 | 2 | 0 | 1.08 | -0.80 | 0.04 | -0.03 | 9/15/2025 | 9/15/2025 3:59:56 PM EST |