Options Chain for TELESAT CORP CL A & CL B SHS (TSAT) - $17.13 as of 5/30/2025 6:03:26 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 13.30 | 13.90 | % | 0 | 0 | 5.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 11.00 | 12.40 | % | 0 | 0 | 4.36 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 8.40 | 9.70 | 9.61 | 0.00 | 0.00% | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/2/2025 | 5/30/2025 3:59:56 PM EST |
| 10.00 | 5.80 | 7.00 | % | 0 | 0 | 2.12 | 0.97 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 3.40 | 5.00 | % | 0 | 0 | 1.60 | 0.86 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 15.00 | 1.45 | 2.70 | 2.94 | 0.00 | 0.00% | 0 | 5 | 1.00 | 0.68 | 0.08 | -0.04 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 0.55 | 0.95 | 0.80 | 0.00 | 0.00% | 0 | 21 | 0.96 | 0.46 | 0.09 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 0.00 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 28 | 0.91 | 0.29 | 0.07 | -0.04 | 5/29/2025 | 5/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.20 | 0.20 | 0.00 | 0.00% | 0 | 24 | 0.96 | 0.18 | 0.06 | -0.03 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.25 | 0.20 | 0.00 | 0.00% | 0 | 11 | 1.25 | 0.11 | 0.04 | -0.02 | 5/20/2025 | 5/30/2025 3:59:56 PM EST |
| 30.00 | 0.00 | 0.75 | % | 0 | 0 | 2.18 | 0.03 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.75 | % | 0 | 0 | 2.52 | 0.01 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 4.87 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 2.41 | -0.03 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 5 | 1.21 | -0.14 | 0.04 | -0.02 | 5/21/2025 | 5/30/2025 3:59:56 PM EST |
| 15.00 | 0.55 | 0.95 | 0.50 | 0.00 | 0.00% | 0 | 43 | 1.14 | -0.32 | 0.08 | -0.04 | 5/28/2025 | 5/30/2025 3:59:56 PM EST |
| 17.50 | 1.15 | 2.45 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.54 | 0.09 | -0.04 | 5/16/2025 | 5/30/2025 3:59:56 PM EST |
| 20.00 | 3.90 | 4.50 | % | 0 | 0 | 1.09 | -0.71 | 0.07 | -0.04 | 5/30/2025 3:59:56 PM EST | |||
| 22.50 | 6.30 | 6.80 | % | 0 | 0 | 1.25 | -0.82 | 0.06 | -0.03 | 5/30/2025 3:59:56 PM EST | |||
| 25.00 | 8.70 | 9.30 | % | 0 | 0 | 1.43 | -0.89 | 0.04 | -0.02 | 5/30/2025 3:59:56 PM EST | |||
| 30.00 | 13.60 | 14.30 | % | 0 | 0 | 1.45 | -0.97 | 0.01 | -0.01 | 5/30/2025 3:59:56 PM EST | |||
| 35.00 | 18.50 | 19.30 | % | 0 | 0 | 2.30 | -0.99 | 0.00 | 0.00 | 5/30/2025 3:59:56 PM EST |