Options Chain for ECHOSTAR CORP CL A (SATS) - $26.93 as of 8/1/2025 8:48:18 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 | 23.50 | 24.20 | 23.85 | % | 7.95 | 0 | 0 | 3.37 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 5.00 | 21.60 | 23.60 | 22.60 | % | 4.52 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 6.00 | 20.60 | 21.30 | 20.95 | % | 3.49 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 7.00 | 19.40 | 20.50 | 19.95 | % | 2.85 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 8.00 | 17.20 | 20.40 | 18.80 | % | 2.35 | 0 | 0 | 1.99 | 1.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 9.00 | 17.80 | 18.50 | 18.15 | 23.50 | 0.00 | 0.00% | 2.02 | 0 | 43 | 1.79 | 0.99 | 0.00 | 0.00 | 7/30/2025 | 8/1/2025 4:00:08 PM EST |
| 10.00 | 15.70 | 18.70 | 17.20 | % | 1.72 | 0 | 0 | 1.71 | 0.99 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 11.00 | 14.70 | 16.60 | 15.65 | % | 1.42 | 0 | 0 | 1.83 | 0.98 | 0.00 | -0.01 | 8/1/2025 4:00:08 PM EST | |||
| 12.00 | 14.90 | 15.70 | 15.30 | 7.12 | 0.00 | 0.00% | 1.28 | 0 | 1 | 1.61 | 0.97 | 0.00 | -0.01 | 6/6/2025 | 8/1/2025 4:00:08 PM EST |
| 13.00 | 13.90 | 14.80 | 14.35 | 19.70 | 0.00 | 0.00% | 1.10 | 0 | 67 | 1.41 | 0.96 | 0.01 | -0.01 | 7/30/2025 | 8/1/2025 4:00:08 PM EST |
| 14.00 | 12.90 | 13.80 | 13.35 | % | 0.95 | 0 | 0 | 1.49 | 0.94 | 0.01 | -0.01 | 8/1/2025 4:00:08 PM EST | |||
| 15.00 | 12.10 | 12.80 | 12.45 | 16.67 | 0.00 | 0.00% | 0.83 | 0 | 209 | 1.10 | 0.93 | 0.01 | -0.01 | 7/8/2025 | 8/1/2025 4:00:08 PM EST |
| 16.00 | 11.20 | 13.40 | 12.30 | 4.30 | 0.00 | 0.00% | 0.77 | 0 | 1 | 1.38 | 0.91 | 0.01 | -0.02 | 6/10/2025 | 8/1/2025 4:00:08 PM EST |
| 17.00 | 10.30 | 11.00 | 10.65 | 9.50 | 0.00 | 0.00% | 0.63 | 0 | 3 | 0.98 | 0.89 | 0.01 | -0.02 | 6/16/2025 | 8/1/2025 4:00:08 PM EST |
| 18.00 | 9.70 | 10.30 | 10.00 | 10.80 | +1.70 | +18.69% | 0.56 | 1 | 51 | 1.14 | 0.87 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 19.00 | 8.60 | 10.50 | 9.55 | 10.50 | 0.00 | 0.00% | 0.50 | 0 | 56 | 1.23 | 0.85 | 0.02 | -0.02 | 7/1/2025 | 8/1/2025 4:00:08 PM EST |
| 20.00 | 6.50 | 8.60 | 7.55 | 8.20 | -1.32 | -13.87% | 0.38 | 14 | 91 | 1.01 | 0.82 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 21.00 | 6.40 | 7.80 | 7.10 | 9.89 | 0.00 | 0.00% | 0.34 | 0 | 92 | 0.97 | 0.79 | 0.03 | -0.02 | 7/17/2025 | 8/1/2025 4:00:08 PM EST |
| 22.00 | 6.70 | 7.20 | 6.95 | 8.86 | 0.00 | 0.00% | 0.32 | 0 | 275 | 0.92 | 0.76 | 0.03 | -0.02 | 7/18/2025 | 8/1/2025 4:00:08 PM EST |
| 23.00 | 5.80 | 6.40 | 6.10 | 6.10 | -2.60 | -29.89% | 0.27 | 6 | 95 | 0.92 | 0.73 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 24.00 | 5.20 | 6.70 | 5.95 | 8.20 | 0.00 | 0.00% | 0.25 | 0 | 541 | 0.95 | 0.69 | 0.03 | -0.03 | 7/2/2025 | 8/1/2025 4:00:08 PM EST |
| 25.00 | 4.80 | 5.20 | 5.00 | 9.50 | 0.00 | 0.00% | 0.20 | 0 | 1,874 | 0.85 | 0.65 | 0.04 | -0.03 | 7/30/2025 | 8/1/2025 4:00:08 PM EST |
| 26.00 | 4.40 | 4.70 | 4.55 | 5.40 | -3.40 | -38.64% | 0.17 | 1 | 209 | 0.85 | 0.61 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 27.00 | 3.80 | 4.20 | 4.00 | 3.96 | -5.04 | -56.00% | 0.15 | 1 | 515 | 0.83 | 0.57 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 28.00 | 3.40 | 3.80 | 3.60 | 5.40 | 0.00 | 0.00% | 0.13 | 0 | 197 | 0.83 | 0.53 | 0.04 | -0.03 | 7/24/2025 | 8/1/2025 4:00:08 PM EST |
| 29.00 | 3.10 | 3.40 | 3.25 | 2.95 | -2.18 | -42.50% | 0.11 | 6 | 69 | 0.83 | 0.50 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 30.00 | 2.70 | 3.20 | 2.95 | 3.20 | -3.30 | -50.77% | 0.10 | 4 | 6,716 | 0.84 | 0.46 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 31.00 | 2.40 | 2.90 | 2.65 | 2.50 | -3.30 | -56.90% | 0.09 | 2 | 201 | 0.84 | 0.43 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 32.00 | 2.10 | 2.55 | 2.33 | 2.30 | -3.10 | -57.41% | 0.07 | 3 | 142 | 0.82 | 0.40 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 33.00 | 2.05 | 3.20 | 2.63 | 2.10 | -3.20 | -60.38% | 0.08 | 4,264 | 5,678 | 0.94 | 0.37 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 34.00 | 1.65 | 2.20 | 1.93 | 4.60 | 0.00 | 0.00% | 0.06 | 0 | 437 | 0.84 | 0.34 | 0.04 | -0.03 | 7/30/2025 | 8/1/2025 4:00:08 PM EST |
| 35.00 | 1.55 | 2.00 | 1.78 | 1.40 | -2.90 | -67.45% | 0.05 | 16 | 1,570 | 0.85 | 0.32 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 36.00 | 1.45 | 1.85 | 1.65 | 1.62 | -2.88 | -64.00% | 0.05 | 2 | 1,218 | 0.86 | 0.30 | 0.03 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 37.00 | 1.25 | 1.75 | 1.50 | 4.00 | 0.00 | 0.00% | 0.04 | 0 | 78 | 0.86 | 0.28 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 38.00 | 1.30 | 1.55 | 1.43 | 1.32 | -2.38 | -64.33% | 0.04 | 1,541 | 216 | 0.89 | 0.26 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 39.00 | 1.10 | 3.00 | 2.05 | 1.25 | -1.85 | -59.68% | 0.05 | 31 | 3,560 | 1.09 | 0.25 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 40.00 | 0.00 | 1.35 | 0.68 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 4,281 | 0.93 | 0.23 | 0.03 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 41.00 | 0.00 | 1.40 | 0.70 | 2.10 | 0.00 | 0.00% | 0.02 | 0 | 144 | 0.97 | 0.22 | 0.03 | -0.02 | 7/30/2025 | 8/1/2025 4:00:08 PM EST |
| 42.00 | 0.00 | 1.30 | 0.65 | 2.70 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.98 | 0.20 | 0.03 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 43.00 | 0.00 | 2.20 | 1.10 | 1.30 | 0.00 | 0.00% | 0.03 | 0 | 107 | 0.97 | 0.19 | 0.02 | -0.02 | 7/25/2025 | 8/1/2025 4:00:08 PM EST |
| 44.00 | 0.60 | 1.15 | 0.88 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.92 | 0.19 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 45.00 | 0.00 | 1.10 | 0.55 | 1.86 | -0.29 | -13.49% | 0.01 | 10 | 398 | 1.01 | 0.17 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 46.00 | 0.00 | 1.00 | 0.50 | 2.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.05 | 0.16 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.03 | 0.15 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 48.00 | 0.00 | 0.95 | 0.48 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.14 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 49.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.10 | 0.13 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 50.00 | 0.00 | 0.85 | 0.43 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.05 | 0.13 | 0.02 | -0.02 | 7/31/2025 | 8/1/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 1.45 | 0.73 | % | 0.24 | 0 | 0 | 5.42 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 162 | 4.64 | 0.00 | 0.00 | 0.00 | 7/28/2025 | 8/1/2025 4:00:08 PM EST |
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 8/1/2025 4:00:08 PM EST | |||
| 7.00 | 0.00 | 1.20 | 0.60 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 341 | 2.84 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/1/2025 4:00:08 PM EST |
| 8.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.14 | 0 | 3 | 3.26 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/1/2025 4:00:08 PM EST |
| 9.00 | 0.00 | 2.20 | 1.10 | 0.50 | 0.00 | 0.00% | 0.12 | 0 | 26 | 2.99 | -0.01 | 0.00 | 0.00 | 6/24/2025 | 8/1/2025 4:00:08 PM EST |
| 10.00 | 0.00 | 2.20 | 1.10 | 0.26 | 0.00 | 0.00% | 0.11 | 0 | 9 | 2.73 | -0.01 | 0.00 | 0.00 | 7/17/2025 | 8/1/2025 4:00:08 PM EST |
| 11.00 | 0.00 | 2.25 | 1.13 | 0.26 | 0.00 | 0.00% | 0.10 | 0 | 155 | 2.53 | -0.02 | 0.00 | -0.01 | 7/7/2025 | 8/1/2025 4:00:08 PM EST |
| 12.00 | 0.00 | 1.45 | 0.73 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 89 | 1.94 | -0.03 | 0.00 | -0.01 | 7/2/2025 | 8/1/2025 4:00:08 PM EST |
| 13.00 | 0.00 | 1.70 | 0.85 | 0.45 | 0.00 | 0.00% | 0.07 | 0 | 540 | 1.90 | -0.04 | 0.01 | -0.01 | 7/2/2025 | 8/1/2025 4:00:08 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 441 | 1.21 | -0.06 | 0.01 | -0.01 | 6/30/2025 | 8/1/2025 4:00:08 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.50 | 0.00 | 0.00% | 0.02 | 330 | 868 | 1.19 | -0.07 | 0.01 | -0.01 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 16.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 223 | 1.11 | -0.09 | 0.01 | -0.02 | 7/18/2025 | 8/1/2025 4:00:08 PM EST |
| 17.00 | 0.00 | 0.90 | 0.45 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.08 | -0.11 | 0.01 | -0.02 | 7/28/2025 | 8/1/2025 4:00:08 PM EST |
| 18.00 | 0.00 | 1.05 | 0.53 | 0.93 | 0.00 | 0.00% | 0.03 | 0 | 369 | 1.02 | -0.13 | 0.02 | -0.02 | 7/18/2025 | 8/1/2025 4:00:08 PM EST |
| 19.00 | 0.80 | 1.20 | 1.00 | 1.10 | +0.25 | +29.42% | 0.05 | 2 | 699 | 0.90 | -0.15 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 20.00 | 0.90 | 1.50 | 1.20 | 1.35 | -0.01 | -0.74% | 0.06 | 100 | 868 | 0.93 | -0.18 | 0.02 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 21.00 | 0.45 | 1.65 | 1.05 | 1.55 | +0.15 | +10.72% | 0.05 | 15 | 188 | 0.90 | -0.21 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 22.00 | 1.65 | 1.90 | 1.78 | 2.00 | +0.60 | +42.86% | 0.08 | 9 | 325 | 0.87 | -0.24 | 0.03 | -0.02 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 23.00 | 1.30 | 2.20 | 1.75 | 1.70 | 0.00 | 0.00% | 0.08 | 0 | 869 | 0.84 | -0.27 | 0.03 | -0.03 | 7/28/2025 | 8/1/2025 4:00:08 PM EST |
| 24.00 | 2.25 | 2.55 | 2.40 | 1.70 | 0.00 | 0.00% | 0.10 | 0 | 219 | 0.80 | -0.31 | 0.03 | -0.03 | 7/30/2025 | 8/1/2025 4:00:08 PM EST |
| 25.00 | 2.75 | 3.00 | 2.88 | 3.10 | +1.00 | +47.62% | 0.12 | 32 | 1,836 | 0.80 | -0.35 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 26.00 | 3.20 | 3.50 | 3.35 | 3.60 | +0.60 | +20.00% | 0.13 | 1 | 226 | 0.79 | -0.39 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 27.00 | 3.30 | 3.90 | 3.60 | 3.99 | +0.44 | +12.40% | 0.13 | 1 | 57 | 0.73 | -0.43 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 28.00 | 4.20 | 4.60 | 4.40 | 2.85 | 0.00 | 0.00% | 0.16 | 0 | 172 | 0.78 | -0.47 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 29.00 | 4.90 | 5.20 | 5.05 | 3.10 | 0.00 | 0.00% | 0.17 | 0 | 417 | 0.78 | -0.50 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 30.00 | 5.50 | 5.80 | 5.65 | 6.00 | +2.40 | +66.67% | 0.19 | 5 | 80 | 0.77 | -0.54 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 31.00 | 6.20 | 6.70 | 6.45 | 4.10 | 0.00 | 0.00% | 0.21 | 0 | 55 | 0.79 | -0.57 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 32.00 | 7.00 | 7.50 | 7.25 | 4.50 | 0.00 | 0.00% | 0.23 | 0 | 121 | 0.80 | -0.60 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 33.00 | 7.70 | 8.40 | 8.05 | 8.30 | +2.50 | +43.11% | 0.24 | 10 | 53 | 0.81 | -0.63 | 0.04 | -0.03 | 8/1/2025 | 8/1/2025 4:00:08 PM EST |
| 34.00 | 8.50 | 9.10 | 8.80 | 5.68 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.81 | -0.66 | 0.04 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 35.00 | 8.10 | 9.80 | 8.95 | 6.40 | 0.00 | 0.00% | 0.26 | 0 | 51 | 0.66 | -0.68 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 36.00 | 10.20 | 10.90 | 10.55 | 6.80 | 0.00 | 0.00% | 0.29 | 0 | 64 | 0.84 | -0.70 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 37.00 | 11.00 | 11.80 | 11.40 | 7.50 | 0.00 | 0.00% | 0.31 | 0 | 15 | 0.84 | -0.72 | 0.03 | -0.03 | 7/31/2025 | 8/1/2025 4:00:08 PM EST |
| 38.00 | 11.80 | 12.50 | 12.15 | 9.20 | 0.00 | 0.00% | 0.32 | 0 | 1 | 0.81 | -0.74 | 0.03 | -0.02 | 7/10/2025 | 8/1/2025 4:00:08 PM EST |
| 39.00 | 12.70 | 13.60 | 13.15 | % | 0.34 | 0 | 0 | 0.84 | -0.75 | 0.03 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 40.00 | 13.70 | 14.50 | 14.10 | 11.90 | 0.00 | 0.00% | 0.35 | 0 | 4 | 0.86 | -0.77 | 0.03 | -0.02 | 7/14/2025 | 8/1/2025 4:00:08 PM EST |
| 41.00 | 14.40 | 15.50 | 14.95 | % | 0.36 | 0 | 0 | 0.83 | -0.78 | 0.03 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 42.00 | 15.20 | 17.20 | 16.20 | % | 0.39 | 0 | 0 | 1.08 | -0.80 | 0.03 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 43.00 | 16.20 | 17.30 | 16.75 | % | 0.39 | 0 | 0 | 1.06 | -0.81 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 44.00 | 17.20 | 17.80 | 17.50 | % | 0.40 | 0 | 0 | 1.09 | -0.81 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 45.00 | 18.20 | 19.20 | 18.70 | % | 0.42 | 0 | 0 | 1.10 | -0.83 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 46.00 | 19.20 | 19.90 | 19.55 | % | 0.42 | 0 | 0 | 1.03 | -0.84 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 47.00 | 20.00 | 21.10 | 20.55 | % | 0.44 | 0 | 0 | 1.13 | -0.85 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 48.00 | 20.90 | 21.90 | 21.40 | % | 0.45 | 0 | 0 | 1.18 | -0.86 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 49.00 | 22.00 | 23.10 | 22.55 | % | 0.46 | 0 | 0 | 1.18 | -0.87 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST | |||
| 50.00 | 22.90 | 24.00 | 23.45 | % | 0.47 | 0 | 0 | 1.20 | -0.87 | 0.02 | -0.02 | 8/1/2025 4:00:08 PM EST |