Options Chain for ECHOSTAR CORP CL A (ECHO) - $85.93 as of 7/29/2026 11:10:06 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 29.50 | 32.80 | 31.15 | % | 0.57 | 0 | 0 | 0.83 | 0.94 | 0.00 | -0.02 | 7/29/2026 1:59:08 PM EST | |||
| 60.00 | 25.10 | 28.30 | 26.70 | % | 0.45 | 0 | 0 | 0.78 | 0.90 | 0.01 | -0.03 | 7/29/2026 1:59:08 PM EST | |||
| 65.00 | 21.00 | 24.30 | 22.65 | 36.60 | 0.00 | 0.00% | 0.35 | 0 | 13 | 0.60 | 0.85 | 0.01 | -0.04 | 6/24/2026 | 7/29/2026 1:59:08 PM EST |
| 70.00 | 17.60 | 19.00 | 18.30 | 29.99 | 0.00 | 0.00% | 0.26 | 0 | 70 | 0.66 | 0.79 | 0.01 | -0.05 | 6/25/2026 | 7/29/2026 1:59:08 PM EST |
| 75.00 | 14.80 | 15.80 | 15.30 | 15.16 | 0.00 | 0.00% | 0.20 | 0 | 103 | 0.64 | 0.71 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 1:59:08 PM EST |
| 80.00 | 11.70 | 12.90 | 12.30 | 20.20 | 0.00 | 0.00% | 0.15 | 0 | 96 | 0.63 | 0.64 | 0.02 | -0.06 | 7/21/2026 | 7/29/2026 1:59:08 PM EST |
| 85.00 | 9.10 | 10.50 | 9.80 | 10.10 | +0.24 | +2.44% | 0.12 | 53 | 281 | 0.62 | 0.55 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 90.00 | 6.90 | 8.40 | 7.65 | 7.80 | -0.20 | -2.50% | 0.09 | 6,019 | 6,806 | 0.61 | 0.48 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 95.00 | 5.20 | 6.70 | 5.95 | 6.40 | +0.85 | +15.32% | 0.06 | 105 | 199 | 0.61 | 0.40 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 100.00 | 3.90 | 5.30 | 4.60 | 4.40 | -0.60 | -12.00% | 0.05 | 3 | 161 | 0.61 | 0.33 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 105.00 | 2.90 | 4.20 | 3.55 | 4.00 | 0.00 | 0.00% | 0.03 | 0 | 76 | 0.61 | 0.27 | 0.01 | -0.05 | 7/28/2026 | 7/29/2026 1:59:08 PM EST |
| 110.00 | 2.15 | 3.30 | 2.73 | 3.00 | -0.10 | -3.23% | 0.02 | 4 | 120 | 0.63 | 0.22 | 0.01 | -0.05 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 115.00 | 1.55 | 2.65 | 2.10 | 2.15 | +0.35 | +19.45% | 0.02 | 25 | 1,152 | 0.60 | 0.18 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 120.00 | 0.40 | 2.20 | 1.30 | 1.79 | 0.00 | 0.00% | 0.01 | 0 | 964 | 0.60 | 0.14 | 0.01 | -0.04 | 7/27/2026 | 7/29/2026 1:59:08 PM EST |
| 125.00 | 0.85 | 3.10 | 1.98 | 1.37 | +0.24 | +21.24% | 0.02 | 32 | 636 | 0.63 | 0.12 | 0.01 | -0.03 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 130.00 | 0.00 | 2.75 | 1.38 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 1,974 | 0.62 | 0.09 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 1:59:08 PM EST |
| 135.00 | 0.00 | 2.50 | 1.25 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 198 | 0.62 | 0.07 | 0.01 | -0.02 | 7/27/2026 | 7/29/2026 1:59:08 PM EST |
| 140.00 | 0.00 | 2.60 | 1.30 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 4,154 | 0.63 | 0.06 | 0.00 | -0.02 | 7/24/2026 | 7/29/2026 1:59:08 PM EST |
| 145.00 | 0.00 | 2.45 | 1.23 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 1,129 | 0.61 | 0.04 | 0.00 | -0.02 | 7/8/2026 | 7/29/2026 1:59:08 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 888 | 0.61 | 0.04 | 0.00 | -0.01 | 7/21/2026 | 7/29/2026 1:59:08 PM EST |
| 155.00 | 0.00 | 2.30 | 1.15 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 141 | 0.70 | 0.03 | 0.00 | -0.01 | 7/14/2026 | 7/29/2026 1:59:08 PM EST |
| 160.00 | 0.00 | 2.25 | 1.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 246 | 0.72 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/29/2026 1:59:08 PM EST |
| 165.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 8 | 0.72 | 0.02 | 0.00 | -0.01 | 7/29/2026 1:59:08 PM EST | |||
| 170.00 | 0.00 | 2.20 | 1.10 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 207 | 0.72 | 0.01 | 0.00 | -0.01 | 7/6/2026 | 7/29/2026 1:59:08 PM EST |
| 175.00 | 0.00 | 2.20 | 1.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 333 | 0.81 | 0.01 | 0.00 | 0.00 | 7/16/2026 | 7/29/2026 1:59:08 PM EST |
| 180.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.01 | 0 | 59 | 0.75 | 0.01 | 0.00 | 0.00 | 7/27/2026 | 7/29/2026 1:59:08 PM EST |
| 185.00 | 0.00 | 2.15 | 1.08 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.77 | 0.01 | 0.00 | 0.00 | 7/13/2026 | 7/29/2026 1:59:08 PM EST |
| 190.00 | 0.00 | 2.15 | 1.08 | 0.49 | 0.00 | 0.00% | 0.01 | 0 | 180 | 0.77 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/29/2026 1:59:08 PM EST |
| 195.00 | 0.00 | 1.00 | 0.50 | % | 0.00 | 0 | 152 | 0.93 | 0.00 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST | |||
| 200.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 336 | 0.99 | 0.00 | 0.00 | 0.00 | 7/21/2026 | 7/29/2026 1:59:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.70 | 1.35 | 0.80 | +0.27 | +50.95% | 0.02 | 50 | 8 | 0.60 | -0.06 | 0.00 | -0.02 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 60.00 | 0.00 | 2.95 | 1.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 52 | 0.63 | -0.10 | 0.01 | -0.03 | 7/28/2026 | 7/29/2026 1:59:08 PM EST |
| 65.00 | 1.50 | 2.40 | 1.95 | 2.30 | +0.90 | +64.29% | 0.03 | 30 | 3 | 0.62 | -0.15 | 0.01 | -0.04 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 70.00 | 2.50 | 3.70 | 3.10 | 2.50 | 0.00 | 0.00% | 0.04 | 0 | 233 | 0.62 | -0.21 | 0.01 | -0.05 | 7/20/2026 | 7/29/2026 1:59:08 PM EST |
| 75.00 | 4.00 | 5.40 | 4.70 | 3.90 | 0.00 | 0.00% | 0.06 | 0 | 134 | 0.61 | -0.29 | 0.01 | -0.05 | 7/24/2026 | 7/29/2026 1:59:08 PM EST |
| 80.00 | 5.90 | 7.40 | 6.65 | 7.15 | +1.35 | +23.28% | 0.08 | 2 | 1,092 | 0.61 | -0.36 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 85.00 | 8.90 | 9.90 | 9.40 | 10.70 | +1.45 | +15.68% | 0.11 | 1 | 1,154 | 0.62 | -0.45 | 0.02 | -0.06 | 7/29/2026 | 7/29/2026 1:59:08 PM EST |
| 90.00 | 11.80 | 12.80 | 12.30 | 8.00 | 0.00 | 0.00% | 0.14 | 0 | 249 | 0.62 | -0.52 | 0.02 | -0.06 | 7/21/2026 | 7/29/2026 1:59:08 PM EST |
| 95.00 | 14.60 | 16.20 | 15.40 | 12.52 | 0.00 | 0.00% | 0.16 | 0 | 230 | 0.59 | -0.60 | 0.02 | -0.06 | 7/23/2026 | 7/29/2026 1:59:08 PM EST |
| 100.00 | 18.30 | 20.00 | 19.15 | 19.10 | 0.00 | 0.00% | 0.19 | 0 | 312 | 0.59 | -0.67 | 0.02 | -0.06 | 7/28/2026 | 7/29/2026 1:59:08 PM EST |
| 105.00 | 22.40 | 23.90 | 23.15 | 16.70 | 0.00 | 0.00% | 0.22 | 0 | 118 | 0.60 | -0.73 | 0.01 | -0.05 | 7/21/2026 | 7/29/2026 1:59:08 PM EST |
| 110.00 | 26.70 | 28.00 | 27.35 | 23.19 | 0.00 | 0.00% | 0.25 | 0 | 124 | 0.60 | -0.78 | 0.01 | -0.05 | 7/17/2026 | 7/29/2026 1:59:08 PM EST |
| 115.00 | 29.90 | 33.40 | 31.65 | 23.65 | 0.00 | 0.00% | 0.28 | 0 | 98 | 0.66 | -0.82 | 0.01 | -0.04 | 7/21/2026 | 7/29/2026 1:59:08 PM EST |
| 120.00 | 34.50 | 37.90 | 36.20 | 34.50 | 0.00 | 0.00% | 0.30 | 0 | 747 | 0.65 | -0.86 | 0.01 | -0.04 | 7/27/2026 | 7/29/2026 1:59:08 PM EST |
| 125.00 | 39.10 | 41.80 | 40.45 | 28.32 | 0.00 | 0.00% | 0.32 | 0 | 490 | 0.66 | -0.89 | 0.01 | -0.03 | 7/1/2026 | 7/29/2026 1:59:08 PM EST |
| 130.00 | 43.80 | 47.20 | 45.50 | 36.20 | 0.00 | 0.00% | 0.35 | 0 | 1,946 | 0.65 | -0.91 | 0.01 | -0.03 | 7/15/2026 | 7/29/2026 1:59:08 PM EST |
| 135.00 | 48.70 | 52.00 | 50.35 | 35.90 | 0.00 | 0.00% | 0.37 | 0 | 63 | 0.87 | -0.93 | 0.01 | -0.02 | 7/2/2026 | 7/29/2026 1:59:08 PM EST |
| 140.00 | 53.60 | 56.80 | 55.20 | 45.68 | 0.00 | 0.00% | 0.39 | 0 | 722 | 0.93 | -0.94 | 0.00 | -0.02 | 6/25/2026 | 7/29/2026 1:59:08 PM EST |
| 145.00 | 58.50 | 61.80 | 60.15 | % | 0.41 | 0 | 315 | 0.96 | -0.95 | 0.00 | -0.02 | 7/29/2026 1:59:08 PM EST | |||
| 150.00 | 63.50 | 66.90 | 65.20 | % | 0.43 | 0 | 41 | 0.99 | -0.96 | 0.00 | -0.01 | 7/29/2026 1:59:08 PM EST | |||
| 155.00 | 68.50 | 71.90 | 70.20 | % | 0.45 | 0 | 5 | 1.04 | -0.97 | 0.00 | -0.01 | 7/29/2026 1:59:08 PM EST | |||
| 160.00 | 73.50 | 77.00 | 75.25 | % | 0.47 | 0 | 0 | 1.09 | -0.98 | 0.00 | -0.01 | 7/29/2026 1:59:08 PM EST | |||
| 165.00 | 78.50 | 82.10 | 80.30 | % | 0.49 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 7/29/2026 1:59:08 PM EST | |||
| 170.00 | 83.50 | 87.10 | 85.30 | % | 0.50 | 0 | 1 | 1.14 | -0.99 | 0.00 | -0.01 | 7/29/2026 1:59:08 PM EST | |||
| 175.00 | 88.40 | 91.90 | 90.15 | % | 0.52 | 0 | 0 | 1.18 | -0.99 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST | |||
| 180.00 | 93.40 | 96.90 | 95.15 | % | 0.53 | 0 | 0 | 1.21 | -0.99 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST | |||
| 185.00 | 98.50 | 102.00 | 100.25 | % | 0.54 | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST | |||
| 190.00 | 103.50 | 107.00 | 105.25 | % | 0.55 | 0 | 0 | 1.27 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST | |||
| 195.00 | 108.50 | 112.00 | 110.25 | % | 0.57 | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST | |||
| 200.00 | 113.50 | 117.00 | 115.25 | % | 0.58 | 0 | 0 | 1.33 | -1.00 | 0.00 | 0.00 | 7/29/2026 1:59:08 PM EST |