Options Chain for ECHOSTAR CORP CL A (SATS) - $79.00 as of 10/3/2025 3:23:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 40.90 | 43.30 | 42.10 | % | 1.20 | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 40.00 | 36.20 | 39.30 | 37.75 | % | 0.94 | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 45.00 | 31.20 | 34.40 | 32.80 | % | 0.73 | 0 | 0 | 1.46 | 1.00 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 50.00 | 26.00 | 29.30 | 27.65 | % | 0.55 | 0 | 0 | 1.24 | 0.99 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 55.00 | 21.60 | 23.50 | 22.55 | 22.10 | 0.00 | 0.00% | 0.41 | 0 | 30 | 0.86 | 0.97 | 0.00 | -0.02 | 9/30/2025 | 10/3/2025 4:00:10 PM EST |
| 60.00 | 17.50 | 19.90 | 18.70 | 18.30 | -1.00 | -5.19% | 0.31 | 5 | 24 | 0.89 | 0.93 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 65.00 | 13.60 | 15.90 | 14.75 | 15.10 | -0.40 | -2.59% | 0.23 | 1 | 31 | 0.80 | 0.86 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 70.00 | 10.20 | 12.50 | 11.35 | 10.50 | -1.50 | -12.50% | 0.16 | 105 | 320 | 0.53 | 0.76 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 75.00 | 7.50 | 7.80 | 7.65 | 8.50 | +0.72 | +9.26% | 0.10 | 27 | 297 | 0.49 | 0.64 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 80.00 | 5.30 | 5.70 | 5.50 | 5.88 | -0.72 | -10.91% | 0.07 | 136 | 1,199 | 0.52 | 0.52 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 85.00 | 3.70 | 4.00 | 3.85 | 4.30 | -0.80 | -15.69% | 0.05 | 4 | 407 | 0.54 | 0.40 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 90.00 | 2.60 | 2.85 | 2.73 | 2.77 | -0.73 | -20.86% | 0.03 | 32 | 417 | 0.57 | 0.31 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 95.00 | 1.85 | 2.05 | 1.95 | 2.35 | -0.13 | -5.25% | 0.02 | 30 | 46 | 0.59 | 0.23 | 0.02 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 100.00 | 1.30 | 1.50 | 1.40 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 44 | 0.61 | 0.18 | 0.01 | -0.05 | 10/2/2025 | 10/3/2025 4:00:10 PM EST |
| 105.00 | 0.00 | 1.65 | 0.83 | 1.16 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.59 | 0.13 | 0.01 | -0.04 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 110.00 | 0.00 | 2.85 | 1.43 | 0.85 | -0.01 | -1.17% | 0.01 | 5 | 10 | 0.77 | 0.10 | 0.01 | -0.03 | 10/3/2025 | 10/3/2025 4:00:10 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 1.95 | 0.98 | % | 0.03 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 10/3/2025 4:00:10 PM EST | |||
| 45.00 | 0.00 | 1.60 | 0.80 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.28 | 0.00 | 0.00 | -0.01 | 9/22/2025 | 10/3/2025 4:00:10 PM EST |
| 50.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.20 | -0.01 | 0.00 | -0.01 | 10/3/2025 4:00:10 PM EST | |||
| 55.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 134 | 1.03 | -0.03 | 0.00 | -0.02 | 10/1/2025 | 10/3/2025 4:00:10 PM EST |
| 60.00 | 0.50 | 2.55 | 1.53 | 0.60 | -0.05 | -7.70% | 0.03 | 2 | 155 | 0.78 | -0.07 | 0.01 | -0.04 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 65.00 | 1.35 | 2.10 | 1.73 | 1.30 | +0.05 | +4.00% | 0.03 | 20 | 2,704 | 0.62 | -0.14 | 0.01 | -0.05 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 70.00 | 2.80 | 3.10 | 2.95 | 2.78 | +0.36 | +14.88% | 0.04 | 19 | 270 | 0.60 | -0.24 | 0.02 | -0.06 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 75.00 | 4.90 | 5.30 | 5.10 | 4.90 | +0.60 | +13.96% | 0.07 | 37 | 1,009 | 0.62 | -0.36 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 80.00 | 7.70 | 8.10 | 7.90 | 7.97 | +0.97 | +13.86% | 0.10 | 49 | 40 | 0.63 | -0.48 | 0.02 | -0.07 | 10/3/2025 | 10/3/2025 4:00:10 PM EST |
| 85.00 | 11.10 | 11.50 | 11.30 | 13.80 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.66 | -0.60 | 0.02 | -0.07 | 9/25/2025 | 10/3/2025 4:00:10 PM EST |
| 90.00 | 13.40 | 16.70 | 15.05 | % | 0.17 | 0 | 0 | 0.66 | -0.69 | 0.02 | -0.06 | 10/3/2025 4:00:10 PM EST | |||
| 95.00 | 19.00 | 20.30 | 19.65 | % | 0.21 | 0 | 0 | 0.76 | -0.77 | 0.02 | -0.05 | 10/3/2025 4:00:10 PM EST | |||
| 100.00 | 23.00 | 25.00 | 24.00 | % | 0.24 | 0 | 0 | 0.79 | -0.82 | 0.01 | -0.05 | 10/3/2025 4:00:10 PM EST | |||
| 105.00 | 27.70 | 30.00 | 28.85 | % | 0.27 | 0 | 0 | 0.84 | -0.87 | 0.01 | -0.04 | 10/3/2025 4:00:10 PM EST | |||
| 110.00 | 32.40 | 34.80 | 33.60 | % | 0.31 | 0 | 0 | 0.87 | -0.90 | 0.01 | -0.03 | 10/3/2025 4:00:10 PM EST |