Options Chain for ECHOSTAR CORP CL A (SATS) - $74.90 as of 10/30/2025 7:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 31.80 | 34.60 | 33.20 | % | 0.83 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 45.00 | 27.00 | 29.60 | 28.30 | % | 0.63 | 0 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 22.00 | 24.60 | 23.30 | % | 0.47 | 0 | 0 | 1.72 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 17.10 | 19.80 | 18.45 | 17.55 | 0.00 | 0.00% | 0.34 | 0 | 63 | 1.45 | 0.98 | 0.00 | -0.01 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 60.00 | 11.60 | 15.00 | 13.30 | % | 0.22 | 0 | 0 | 1.19 | 0.93 | 0.01 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 61.00 | 10.70 | 14.10 | 12.40 | % | 0.20 | 0 | 0 | 1.15 | 0.91 | 0.02 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 62.00 | 10.50 | 13.20 | 11.85 | % | 0.19 | 0 | 0 | 1.11 | 0.89 | 0.02 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 63.00 | 9.00 | 12.90 | 10.95 | % | 0.17 | 0 | 0 | 1.07 | 0.87 | 0.02 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 64.00 | 8.10 | 12.10 | 10.10 | % | 0.16 | 0 | 0 | 1.05 | 0.84 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 65.00 | 8.00 | 10.60 | 9.30 | % | 0.14 | 0 | 0 | 1.00 | 0.82 | 0.03 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 66.00 | 7.20 | 10.00 | 8.60 | % | 0.13 | 0 | 0 | 0.64 | 0.79 | 0.03 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 67.00 | 6.50 | 8.60 | 7.55 | % | 0.11 | 0 | 0 | 0.63 | 0.76 | 0.03 | -0.11 | 10/30/2025 3:59:59 PM EST | |||
| 68.00 | 6.10 | 8.70 | 7.40 | % | 0.11 | 0 | 0 | 0.76 | 0.72 | 0.03 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 69.00 | 5.10 | 6.90 | 6.00 | % | 0.09 | 0 | 0 | 0.61 | 0.68 | 0.03 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 4.50 | 6.20 | 5.35 | 5.50 | -1.65 | -23.08% | 0.08 | 1 | 1 | 0.61 | 0.65 | 0.04 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 4.70 | 5.60 | 5.15 | % | 0.07 | 0 | 0 | 0.68 | 0.61 | 0.04 | -0.14 | 10/30/2025 3:59:59 PM EST | |||
| 72.00 | 4.40 | 5.20 | 4.80 | 5.04 | +0.14 | +2.86% | 0.07 | 8 | 14 | 0.72 | 0.57 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 3.90 | 4.60 | 4.25 | 4.20 | -0.40 | -8.70% | 0.06 | 14 | 25 | 0.71 | 0.53 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 3.40 | 4.20 | 3.80 | 2.40 | -2.60 | -52.00% | 0.05 | 1 | 38 | 0.71 | 0.50 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 3.10 | 4.00 | 3.55 | 3.55 | -0.95 | -21.12% | 0.05 | 50 | 26 | 0.74 | 0.46 | 0.04 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 2.70 | 3.50 | 3.10 | 4.10 | 0.00 | 0.00% | 0.04 | 0 | 16 | 0.73 | 0.43 | 0.04 | -0.14 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 2.35 | 3.20 | 2.78 | 3.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.73 | 0.39 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 2.05 | 2.80 | 2.43 | 3.00 | % | 0.03 | 7 | 0 | 0.73 | 0.36 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST | |
| 79.00 | 1.85 | 2.60 | 2.23 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.74 | 0.33 | 0.03 | -0.13 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 1.55 | 2.25 | 1.90 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.73 | 0.30 | 0.03 | -0.13 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 1.40 | 2.30 | 1.85 | 1.79 | -0.26 | -12.69% | 0.02 | 5 | 20 | 0.77 | 0.27 | 0.03 | -0.12 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 1.20 | 1.80 | 1.50 | 2.05 | 0.00 | 0.00% | 0.02 | 0 | 27 | 0.74 | 0.24 | 0.03 | -0.11 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 1.10 | 1.65 | 1.38 | 1.80 | 0.00 | 0.00% | 0.02 | 0 | 21 | 0.75 | 0.22 | 0.03 | -0.11 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 84.00 | 0.95 | 3.20 | 2.08 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 30 | 0.93 | 0.20 | 0.03 | -0.10 | 10/23/2025 | 10/30/2025 3:59:59 PM EST |
| 85.00 | 1.00 | 1.25 | 1.13 | 1.05 | -0.45 | -30.00% | 0.01 | 10 | 49 | 0.77 | 0.18 | 0.02 | -0.10 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 86.00 | 0.10 | 1.25 | 0.68 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.64 | 0.17 | 0.02 | -0.10 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 87.00 | 0.05 | 2.90 | 1.48 | % | 0.02 | 0 | 0 | 0.83 | 0.14 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 88.00 | 0.20 | 0.95 | 0.58 | 0.91 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.70 | 0.14 | 0.02 | -0.08 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 89.00 | 0.05 | 2.70 | 1.38 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.87 | 0.11 | 0.02 | -0.07 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 90.00 | 0.50 | 1.70 | 1.10 | 0.60 | -0.40 | -40.00% | 0.01 | 2 | 2 | 0.92 | 0.10 | 0.02 | -0.07 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 95.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 0.99 | 0.05 | 0.01 | -0.04 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.12 | 0.03 | 0.01 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.45 | 0.23 | % | 0.00 | 0 | 0 | 1.11 | 0.02 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.36 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.21 | -0.02 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.01 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 61.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 0.85 | -0.09 | 0.02 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 62.00 | 0.30 | 0.95 | 0.63 | % | 0.01 | 0 | 0 | 0.70 | -0.11 | 0.02 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 63.00 | 0.10 | 2.80 | 1.45 | % | 0.02 | 0 | 0 | 0.82 | -0.13 | 0.02 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 64.00 | 0.25 | 1.50 | 0.88 | % | 0.01 | 0 | 0 | 0.67 | -0.16 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 65.00 | 0.15 | 1.85 | 1.00 | 1.30 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.63 | -0.18 | 0.03 | -0.09 | 10/20/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 0.10 | 2.10 | 1.10 | 2.40 | 0.00 | 0.00% | 0.02 | 0 | 1,300 | 0.59 | -0.21 | 0.03 | -0.10 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 67.00 | 1.30 | 1.90 | 1.60 | 1.90 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.69 | -0.24 | 0.03 | -0.11 | 10/10/2025 | 10/30/2025 3:59:59 PM EST |
| 68.00 | 1.60 | 2.95 | 2.28 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.77 | -0.28 | 0.03 | -0.12 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 1.95 | 2.75 | 2.35 | 1.85 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.71 | -0.32 | 0.03 | -0.12 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 2.30 | 3.20 | 2.75 | 3.35 | 0.00 | 0.00% | 0.04 | 0 | 7 | 0.71 | -0.35 | 0.04 | -0.13 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 2.75 | 3.60 | 3.18 | % | 0.04 | 0 | 0 | 0.71 | -0.39 | 0.04 | -0.14 | 10/30/2025 3:59:59 PM EST | |||
| 72.00 | 3.20 | 4.10 | 3.65 | 3.59 | 0.00 | 0.00% | 0.05 | 0 | 16 | 0.72 | -0.43 | 0.04 | -0.14 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 3.70 | 4.70 | 4.20 | 3.58 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.72 | -0.47 | 0.04 | -0.14 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 4.20 | 5.20 | 4.70 | 4.20 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.72 | -0.50 | 0.04 | -0.14 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 4.80 | 5.70 | 5.25 | 5.00 | 0.00 | 0.00% | 0.07 | 0 | 13 | 0.71 | -0.54 | 0.04 | -0.14 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 5.50 | 6.40 | 5.95 | 5.18 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.73 | -0.57 | 0.04 | -0.14 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 6.00 | 7.00 | 6.50 | 7.50 | 0.00 | 0.00% | 0.08 | 0 | 18 | 0.71 | -0.61 | 0.04 | -0.14 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 6.70 | 7.70 | 7.20 | 6.30 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.71 | -0.64 | 0.03 | -0.14 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 6.90 | 8.40 | 7.65 | % | 0.10 | 0 | 0 | 0.66 | -0.67 | 0.03 | -0.13 | 10/30/2025 3:59:59 PM EST | |||
| 80.00 | 7.90 | 9.20 | 8.55 | 8.20 | 0.00 | 0.00% | 0.11 | 0 | 16 | 0.69 | -0.70 | 0.03 | -0.13 | 10/21/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 8.40 | 9.90 | 9.15 | % | 0.11 | 0 | 0 | 0.64 | -0.73 | 0.03 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 82.00 | 8.90 | 11.40 | 10.15 | % | 0.12 | 0 | 0 | 0.63 | -0.76 | 0.03 | -0.11 | 10/30/2025 3:59:59 PM EST | |||
| 83.00 | 9.30 | 12.40 | 10.85 | % | 0.13 | 0 | 0 | 0.65 | -0.78 | 0.03 | -0.11 | 10/30/2025 3:59:59 PM EST | |||
| 84.00 | 11.20 | 13.00 | 12.10 | % | 0.14 | 0 | 0 | 0.74 | -0.80 | 0.03 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 12.10 | 14.00 | 13.05 | % | 0.15 | 0 | 0 | 0.76 | -0.82 | 0.02 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 86.00 | 12.20 | 15.10 | 13.65 | % | 0.16 | 0 | 0 | 1.07 | -0.83 | 0.02 | -0.10 | 10/30/2025 3:59:59 PM EST | |||
| 87.00 | 12.60 | 16.60 | 14.60 | % | 0.17 | 0 | 0 | 1.22 | -0.86 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 88.00 | 14.20 | 16.90 | 15.55 | % | 0.18 | 0 | 0 | 1.11 | -0.86 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 89.00 | 15.00 | 17.80 | 16.40 | % | 0.18 | 0 | 0 | 1.13 | -0.89 | 0.02 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 15.90 | 18.70 | 17.30 | 17.19 | 0.00 | 0.00% | 0.19 | 0 | 5 | 1.14 | -0.90 | 0.02 | -0.07 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 95.00 | 20.70 | 23.60 | 22.15 | % | 0.23 | 0 | 0 | 1.29 | -0.95 | 0.01 | -0.04 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 25.90 | 29.00 | 27.45 | % | 0.27 | 0 | 0 | 1.41 | -0.97 | 0.01 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 30.50 | 33.40 | 31.95 | % | 0.30 | 0 | 0 | 1.52 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 35.50 | 38.30 | 36.90 | % | 0.34 | 0 | 0 | 1.62 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST |