Options Chain for ECHOSTAR CORP CL A (SATS) - $29.62 as of 8/22/2025 8:39:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 26.30 | 26.90 | 26.60 | % | 8.87 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 24.30 | 24.90 | 24.60 | % | 4.92 | 0 | 0 | 3.70 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 6.00 | 23.40 | 23.90 | 23.65 | % | 3.94 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 22.50 | 22.90 | 22.70 | % | 3.24 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 8.00 | 21.40 | 22.00 | 21.70 | % | 2.71 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 9.00 | 20.50 | 21.00 | 20.75 | 23.50 | 0.00 | 0.00% | 2.31 | 0 | 43 | 2.13 | 1.00 | 0.00 | 0.00 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 19.50 | 20.00 | 19.75 | % | 1.98 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 11.00 | 18.50 | 19.00 | 18.75 | % | 1.70 | 0 | 0 | 1.88 | 1.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 12.00 | 17.50 | 18.10 | 17.80 | 7.12 | 0.00 | 0.00% | 1.48 | 0 | 1 | 1.73 | 0.99 | 0.00 | 0.00 | 6/6/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 16.60 | 17.10 | 16.85 | 19.70 | 0.00 | 0.00% | 1.30 | 0 | 67 | 1.58 | 0.98 | 0.00 | -0.01 | 7/30/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 15.60 | 16.10 | 15.85 | % | 1.13 | 0 | 0 | 1.45 | 0.98 | 0.00 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 15.00 | 14.70 | 16.70 | 15.70 | 16.67 | 0.00 | 0.00% | 1.05 | 0 | 209 | 1.33 | 0.97 | 0.01 | -0.01 | 7/8/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 13.60 | 14.20 | 13.90 | 4.30 | 0.00 | 0.00% | 0.87 | 0 | 1 | 1.41 | 0.96 | 0.01 | -0.01 | 6/10/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 12.70 | 13.20 | 12.95 | 9.50 | 0.00 | 0.00% | 0.76 | 0 | 3 | 1.18 | 0.94 | 0.01 | -0.02 | 6/16/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 11.70 | 12.30 | 12.00 | 10.80 | 0.00 | 0.00% | 0.67 | 0 | 51 | 1.19 | 0.92 | 0.01 | -0.02 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 10.80 | 11.30 | 11.05 | 10.50 | 0.00 | 0.00% | 0.58 | 0 | 56 | 0.77 | 0.90 | 0.01 | -0.02 | 7/1/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 10.00 | 10.40 | 10.20 | 8.20 | 0.00 | 0.00% | 0.51 | 0 | 91 | 0.83 | 0.88 | 0.02 | -0.02 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 9.20 | 9.50 | 9.35 | 9.89 | 0.00 | 0.00% | 0.45 | 0 | 92 | 0.79 | 0.86 | 0.02 | -0.03 | 7/17/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 8.30 | 8.80 | 8.55 | 8.86 | 0.00 | 0.00% | 0.39 | 0 | 275 | 0.82 | 0.84 | 0.02 | -0.03 | 7/18/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 7.20 | 9.50 | 8.35 | 6.10 | 0.00 | 0.00% | 0.36 | 0 | 89 | 1.00 | 0.83 | 0.03 | -0.03 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 6.70 | 7.10 | 6.90 | 5.20 | 0.00 | 0.00% | 0.29 | 0 | 592 | 0.76 | 0.79 | 0.03 | -0.03 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 5.30 | 6.40 | 5.85 | 4.72 | 0.00 | 0.00% | 0.23 | 0 | 1,876 | 1.04 | 0.76 | 0.03 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 5.00 | 5.60 | 5.30 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 208 | 0.70 | 0.73 | 0.04 | -0.03 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 4.40 | 4.90 | 4.65 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 571 | 0.69 | 0.69 | 0.04 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 3.80 | 4.30 | 4.05 | 2.80 | 0.00 | 0.00% | 0.14 | 0 | 199 | 0.68 | 0.65 | 0.05 | -0.03 | 8/19/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 3.30 | 3.80 | 3.55 | 2.55 | 0.00 | 0.00% | 0.12 | 0 | 65 | 0.68 | 0.60 | 0.05 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 2.80 | 3.20 | 3.00 | 2.95 | +0.95 | +47.50% | 0.10 | 1 | 7,595 | 0.68 | 0.54 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 2.35 | 2.75 | 2.55 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 1,139 | 0.66 | 0.48 | 0.06 | -0.03 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 2.00 | 2.50 | 2.25 | 2.00 | +0.65 | +48.15% | 0.07 | 2 | 158 | 0.66 | 0.43 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 1.55 | 2.15 | 1.85 | 1.30 | 0.00 | 0.00% | 0.06 | 0 | 4,057 | 0.61 | 0.37 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 1.45 | 1.95 | 1.70 | 1.15 | 0.00 | 0.00% | 0.05 | 0 | 452 | 0.67 | 0.33 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 1.35 | 1.50 | 1.43 | 1.45 | +0.45 | +45.00% | 0.04 | 54 | 2,617 | 0.68 | 0.29 | 0.05 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 1,433 | 0.75 | 0.26 | 0.05 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 0.95 | 1.30 | 1.13 | 1.00 | +0.20 | +25.00% | 0.03 | 35 | 174 | 0.70 | 0.23 | 0.04 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 1.15 | 0.58 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 1,809 | 0.77 | 0.21 | 0.04 | -0.02 | 8/14/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 0.70 | 1.05 | 0.88 | 0.60 | -0.15 | -20.00% | 0.02 | 1 | 3,654 | 0.72 | 0.19 | 0.03 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 40.00 | 0.00 | 0.95 | 0.48 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 7,318 | 0.78 | 0.17 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 0.00 | 0.90 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4,727 | 0.81 | 0.15 | 0.03 | -0.02 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 42.00 | 0.00 | 0.80 | 0.40 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.84 | 0.13 | 0.03 | -0.02 | 8/8/2025 | 8/22/2025 4:00:01 PM EST |
| 43.00 | 0.00 | 0.80 | 0.40 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.84 | 0.12 | 0.02 | -0.02 | 7/25/2025 | 8/22/2025 4:00:01 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 2.05 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.86 | 0.11 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 45.00 | 0.00 | 0.65 | 0.33 | 1.86 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.86 | 0.09 | 0.02 | -0.01 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.65 | 0.33 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.89 | 0.09 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 47.00 | 0.00 | 0.60 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | 0.08 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 48.00 | 0.00 | 0.55 | 0.28 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.90 | 0.08 | 0.02 | -0.01 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 49.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.95 | 0.07 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 0 | 1.21 | 0.04 | 0.01 | -0.01 | 8/6/2025 | 8/22/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.73 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 162 | 2.11 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/22/2025 4:00:01 PM EST |
| 6.00 | 0.00 | 1.15 | 0.58 | % | 0.10 | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:01 PM EST | |||
| 7.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.11 | 0 | 342 | 3.83 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/22/2025 4:00:01 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.70 | -93.34% | 0.00 | 20 | 3 | 1.56 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 9.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.12 | 20 | 74 | 3.58 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 10.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.11 | 3 | 9 | 3.29 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 11.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 155 | 3.06 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/22/2025 4:00:01 PM EST |
| 12.00 | 0.00 | 1.30 | 0.65 | 0.40 | 0.00 | 0.00% | 0.05 | 0 | 89 | 2.31 | -0.01 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:01 PM EST |
| 13.00 | 0.00 | 0.25 | 0.13 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 540 | 1.35 | -0.02 | 0.00 | -0.01 | 7/2/2025 | 8/22/2025 4:00:01 PM EST |
| 14.00 | 0.00 | 0.75 | 0.38 | 0.21 | 0.00 | 0.00% | 0.03 | 0 | 441 | 1.65 | -0.02 | 0.00 | -0.01 | 8/21/2025 | 8/22/2025 4:00:01 PM EST |
| 15.00 | 0.10 | 1.40 | 0.75 | 0.27 | 0.00 | 0.00% | 0.05 | 0 | 1,197 | 1.42 | -0.03 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 0.37 | 0.00 | 0.00% | 0.05 | 0 | 223 | 1.81 | -0.04 | 0.01 | -0.01 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 19 | 1.05 | -0.06 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.72 | 0.00 | 0.00% | 0.01 | 0 | 367 | 1.09 | -0.08 | 0.01 | -0.02 | 8/5/2025 | 8/22/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 710 | 0.97 | -0.10 | 0.01 | -0.02 | 8/4/2025 | 8/22/2025 4:00:01 PM EST |
| 20.00 | 0.40 | 0.50 | 0.45 | 0.53 | -0.04 | -7.02% | 0.02 | 90 | 986 | 0.84 | -0.12 | 0.02 | -0.02 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.72 | 0.00 | 0.00% | 0.02 | 0 | 181 | 0.87 | -0.14 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.80 | 0.40 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 326 | 0.82 | -0.16 | 0.02 | -0.03 | 8/20/2025 | 8/22/2025 4:00:01 PM EST |
| 23.00 | 0.80 | 1.10 | 0.95 | 0.88 | -0.55 | -38.47% | 0.04 | 17 | 1,138 | 0.78 | -0.17 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 24.00 | 0.90 | 1.20 | 1.05 | 1.10 | -0.35 | -24.14% | 0.04 | 1 | 354 | 0.74 | -0.21 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 25.00 | 1.10 | 1.50 | 1.30 | 1.30 | -0.60 | -31.58% | 0.05 | 8 | 1,881 | 0.74 | -0.24 | 0.03 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 26.00 | 1.35 | 1.80 | 1.58 | 1.55 | -0.60 | -27.91% | 0.06 | 3 | 315 | 0.71 | -0.27 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 27.00 | 1.65 | 2.05 | 1.85 | 1.90 | -0.95 | -33.34% | 0.07 | 10 | 236 | 0.68 | -0.31 | 0.04 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 28.00 | 2.10 | 2.50 | 2.30 | 2.30 | -0.80 | -25.81% | 0.08 | 26 | 213 | 0.70 | -0.35 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 29.00 | 2.50 | 2.95 | 2.73 | 2.80 | -1.20 | -30.00% | 0.09 | 44 | 488 | 0.69 | -0.40 | 0.05 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 30.00 | 3.00 | 3.50 | 3.25 | 3.40 | -0.90 | -20.93% | 0.11 | 6 | 145 | 0.68 | -0.46 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 31.00 | 3.60 | 4.10 | 3.85 | 3.90 | -1.10 | -22.00% | 0.12 | 14 | 136 | 0.69 | -0.52 | 0.06 | -0.03 | 8/22/2025 | 8/22/2025 4:00:01 PM EST |
| 32.00 | 4.20 | 4.70 | 4.45 | 6.50 | 0.00 | 0.00% | 0.14 | 0 | 122 | 0.67 | -0.57 | 0.06 | -0.03 | 8/11/2025 | 8/22/2025 4:00:01 PM EST |
| 33.00 | 4.90 | 5.40 | 5.15 | 8.30 | 0.00 | 0.00% | 0.16 | 0 | 53 | 0.68 | -0.63 | 0.06 | -0.02 | 8/1/2025 | 8/22/2025 4:00:01 PM EST |
| 34.00 | 4.30 | 6.10 | 5.20 | 5.68 | 0.00 | 0.00% | 0.15 | 0 | 21 | 1.01 | -0.67 | 0.05 | -0.02 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 35.00 | 6.30 | 6.90 | 6.60 | 8.35 | 0.00 | 0.00% | 0.19 | 0 | 51 | 0.68 | -0.71 | 0.05 | -0.02 | 8/13/2025 | 8/22/2025 4:00:01 PM EST |
| 36.00 | 6.00 | 7.80 | 6.90 | 6.80 | 0.00 | 0.00% | 0.19 | 0 | 64 | 0.53 | -0.74 | 0.05 | -0.02 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 37.00 | 8.00 | 8.60 | 8.30 | 7.50 | 0.00 | 0.00% | 0.22 | 0 | 15 | 0.79 | -0.77 | 0.04 | -0.02 | 7/31/2025 | 8/22/2025 4:00:01 PM EST |
| 38.00 | 7.50 | 9.50 | 8.50 | 9.20 | 0.00 | 0.00% | 0.22 | 0 | 1 | 0.48 | -0.79 | 0.04 | -0.02 | 7/10/2025 | 8/22/2025 4:00:01 PM EST |
| 39.00 | 9.70 | 10.40 | 10.05 | % | 0.26 | 0 | 0 | 0.71 | -0.81 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 40.00 | 10.60 | 11.20 | 10.90 | 11.90 | 0.00 | 0.00% | 0.27 | 0 | 4 | 0.72 | -0.83 | 0.03 | -0.02 | 7/14/2025 | 8/22/2025 4:00:01 PM EST |
| 41.00 | 11.60 | 12.20 | 11.90 | % | 0.29 | 0 | 0 | 0.73 | -0.85 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 42.00 | 12.50 | 14.50 | 13.50 | % | 0.32 | 0 | 0 | 0.87 | -0.87 | 0.03 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 43.00 | 13.40 | 14.10 | 13.75 | % | 0.32 | 0 | 0 | 0.90 | -0.88 | 0.02 | -0.02 | 8/22/2025 4:00:01 PM EST | |||
| 44.00 | 14.50 | 15.00 | 14.75 | % | 0.34 | 0 | 0 | 0.90 | -0.89 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 45.00 | 15.30 | 16.00 | 15.65 | % | 0.35 | 0 | 0 | 1.26 | -0.91 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 46.00 | 16.30 | 17.00 | 16.65 | % | 0.36 | 0 | 0 | 0.97 | -0.91 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 47.00 | 17.30 | 17.90 | 17.60 | % | 0.37 | 0 | 0 | 0.97 | -0.92 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 48.00 | 18.30 | 18.90 | 18.60 | % | 0.39 | 0 | 0 | 1.03 | -0.92 | 0.02 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 49.00 | 19.30 | 19.90 | 19.60 | % | 0.40 | 0 | 0 | 1.02 | -0.93 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST | |||
| 50.00 | 20.20 | 20.90 | 20.55 | % | 0.41 | 0 | 0 | 1.05 | -0.96 | 0.01 | -0.01 | 8/22/2025 4:00:01 PM EST |