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 | 32.00 | 35.20 | 33.60 | % | 0.84 | 0 | 0 | 3.33 | 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 | 2.80 | 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 | 2.32 | 1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 55.00 | 17.10 | 20.30 | 18.70 | 22.50 | 0.00 | 0.00% | 0.34 | 0 | 9 | 1.92 | 0.99 | 0.00 | -0.01 | 10/10/2025 | 10/30/2025 3:59:59 PM EST |
| 60.00 | 12.10 | 15.40 | 13.75 | 14.51 | 0.00 | 0.00% | 0.23 | 0 | 1 | 1.75 | 0.96 | 0.01 | -0.05 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 61.00 | 11.20 | 14.40 | 12.80 | % | 0.21 | 0 | 0 | 1.66 | 0.95 | 0.01 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 62.00 | 10.20 | 13.50 | 11.85 | % | 0.19 | 0 | 0 | 1.60 | 0.93 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 63.00 | 8.50 | 12.50 | 10.50 | % | 0.17 | 0 | 0 | 1.51 | 0.91 | 0.02 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 64.00 | 7.60 | 11.60 | 9.60 | % | 0.15 | 0 | 0 | 1.03 | 0.89 | 0.02 | -0.11 | 10/30/2025 3:59:59 PM EST | |||
| 65.00 | 7.70 | 9.50 | 8.60 | 9.79 | 0.00 | 0.00% | 0.13 | 0 | 2 | 1.02 | 0.86 | 0.03 | -0.12 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 6.60 | 8.70 | 7.65 | % | 0.12 | 0 | 0 | 1.00 | 0.83 | 0.03 | -0.14 | 10/30/2025 3:59:59 PM EST | |||
| 67.00 | 6.10 | 8.40 | 7.25 | % | 0.11 | 0 | 0 | 1.12 | 0.79 | 0.03 | -0.16 | 10/30/2025 3:59:59 PM EST | |||
| 68.00 | 5.10 | 6.80 | 5.95 | 8.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.86 | 0.75 | 0.04 | -0.17 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 4.50 | 6.40 | 5.45 | % | 0.08 | 0 | 0 | 0.65 | 0.71 | 0.04 | -0.19 | 10/30/2025 3:59:59 PM EST | |||
| 70.00 | 3.80 | 5.60 | 4.70 | % | 0.07 | 0 | 0 | 0.65 | 0.67 | 0.04 | -0.20 | 10/30/2025 3:59:59 PM EST | |||
| 71.00 | 4.00 | 5.00 | 4.50 | 4.75 | -0.61 | -11.39% | 0.06 | 15 | 486 | 0.77 | 0.62 | 0.04 | -0.21 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 3.60 | 4.60 | 4.10 | 5.20 | 0.00 | 0.00% | 0.06 | 0 | 106 | 0.81 | 0.58 | 0.04 | -0.22 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 3.10 | 4.00 | 3.55 | 3.50 | -0.30 | -7.90% | 0.05 | 15 | 129 | 0.80 | 0.53 | 0.05 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 2.65 | 3.90 | 3.28 | 3.40 | +0.10 | +3.03% | 0.04 | 19 | 246 | 0.84 | 0.49 | 0.05 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 2.20 | 3.10 | 2.65 | 2.79 | -0.21 | -7.00% | 0.04 | 18 | 590 | 0.79 | 0.44 | 0.04 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 1.75 | 2.95 | 2.35 | 2.82 | +0.07 | +2.55% | 0.03 | 6 | 396 | 0.81 | 0.40 | 0.04 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 77.00 | 1.45 | 3.40 | 2.43 | 2.29 | -0.41 | -15.19% | 0.03 | 10 | 71 | 0.91 | 0.36 | 0.04 | -0.21 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 1.25 | 3.30 | 2.28 | 2.06 | 0.00 | 0.00% | 0.03 | 0 | 56 | 0.94 | 0.32 | 0.04 | -0.20 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 0.15 | 2.90 | 1.53 | 1.20 | -0.89 | -42.59% | 0.02 | 1 | 30 | 0.77 | 0.29 | 0.04 | -0.19 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 80.00 | 0.95 | 2.75 | 1.85 | 1.40 | 0.00 | 0.00% | 0.02 | 0 | 462 | 0.97 | 0.25 | 0.04 | -0.18 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 0.85 | 1.50 | 1.18 | 1.10 | -0.40 | -26.67% | 0.01 | 63 | 45 | 0.85 | 0.22 | 0.03 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 82.00 | 0.55 | 1.75 | 1.15 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 249 | 0.89 | 0.20 | 0.03 | -0.16 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 0.30 | 1.15 | 0.73 | 0.80 | -0.29 | -26.61% | 0.01 | 1 | 46 | 0.79 | 0.17 | 0.03 | -0.15 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 84.00 | 0.20 | 1.10 | 0.65 | 0.60 | -0.45 | -42.86% | 0.01 | 21 | 2 | 0.80 | 0.15 | 0.03 | -0.13 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 85.00 | 0.30 | 2.45 | 1.38 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 28 | 1.08 | 0.13 | 0.02 | -0.12 | 10/24/2025 | 10/30/2025 3:59:59 PM EST |
| 86.00 | 0.05 | 0.80 | 0.43 | 0.62 | 0.00 | 0.00% | 0.01 | 0 | 400 | 0.76 | 0.11 | 0.02 | -0.11 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 87.00 | 0.00 | 1.75 | 0.88 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 105 | 1.36 | 0.09 | 0.02 | -0.09 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 88.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.41 | 0.08 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 89.00 | 0.00 | 1.75 | 0.88 | % | 0.01 | 0 | 0 | 1.46 | 0.06 | 0.01 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 0.00 | 1.55 | 0.78 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 55 | 1.44 | 0.05 | 0.01 | -0.06 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 91.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.39 | 0.05 | 0.01 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 92.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.39 | 0.04 | 0.01 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 93.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.27 | 0.03 | 0.01 | -0.04 | 10/30/2025 3:59:59 PM EST | |||
| 94.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.31 | 0.03 | 0.01 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 0.00 | 0.75 | 0.38 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.35 | 0.02 | 0.01 | -0.03 | 10/16/2025 | 10/30/2025 3:59:59 PM EST |
| 96.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.38 | 0.02 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 97.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.42 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 98.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.46 | 0.01 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 99.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.49 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.53 | 0.01 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 0.00 | 0.70 | 0.35 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.82 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 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 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 45.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 50.00 | 0.00 | 1.20 | 0.60 | % | 0.01 | 0 | 0 | 2.22 | 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 | 1.66 | -0.01 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 60.00 | 0.00 | 0.75 | 0.38 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 95 | 1.19 | -0.04 | 0.01 | -0.05 | 10/6/2025 | 10/30/2025 3:59:59 PM EST |
| 61.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.12 | -0.05 | 0.01 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 62.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.04 | -0.07 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 63.00 | 0.00 | 1.40 | 0.70 | % | 0.01 | 0 | 0 | 1.22 | -0.09 | 0.02 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 64.00 | 0.00 | 1.65 | 0.83 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 50 | 0.90 | -0.11 | 0.02 | -0.11 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 65.00 | 0.10 | 0.95 | 0.53 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.69 | -0.14 | 0.03 | -0.12 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 66.00 | 0.55 | 1.00 | 0.78 | 0.68 | -0.02 | -2.86% | 0.01 | 1 | 253 | 0.76 | -0.17 | 0.03 | -0.14 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 67.00 | 0.80 | 1.50 | 1.15 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 31 | 0.81 | -0.21 | 0.03 | -0.16 | 10/22/2025 | 10/30/2025 3:59:59 PM EST |
| 68.00 | 1.00 | 1.75 | 1.38 | 1.20 | +0.05 | +4.35% | 0.02 | 1 | 14 | 0.80 | -0.25 | 0.04 | -0.17 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 69.00 | 1.35 | 2.20 | 1.78 | 1.25 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.82 | -0.29 | 0.04 | -0.19 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 70.00 | 1.55 | 2.60 | 2.08 | 1.57 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.81 | -0.33 | 0.04 | -0.20 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 71.00 | 2.00 | 3.00 | 2.50 | 2.27 | +0.49 | +27.53% | 0.04 | 1 | 1 | 0.82 | -0.38 | 0.04 | -0.21 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 72.00 | 2.45 | 3.50 | 2.98 | 2.35 | 0.00 | 0.00% | 0.04 | 0 | 73 | 0.82 | -0.42 | 0.04 | -0.22 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 73.00 | 2.70 | 3.50 | 3.10 | 3.10 | -0.11 | -3.43% | 0.04 | 20 | 14 | 0.74 | -0.47 | 0.05 | -0.22 | 10/30/2025 | 10/30/2025 3:59:59 PM EST |
| 74.00 | 3.20 | 4.50 | 3.85 | 3.50 | 0.00 | 0.00% | 0.05 | 0 | 154 | 0.79 | -0.51 | 0.05 | -0.22 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 75.00 | 4.10 | 5.10 | 4.60 | 3.80 | 0.00 | 0.00% | 0.06 | 0 | 210 | 0.83 | -0.56 | 0.04 | -0.22 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 76.00 | 4.70 | 5.80 | 5.25 | % | 0.07 | 0 | 1 | 0.83 | -0.60 | 0.04 | -0.22 | 10/30/2025 3:59:59 PM EST | |||
| 77.00 | 4.90 | 6.50 | 5.70 | 4.60 | 0.00 | 0.00% | 0.07 | 0 | 4 | 0.78 | -0.64 | 0.04 | -0.21 | 10/28/2025 | 10/30/2025 3:59:59 PM EST |
| 78.00 | 5.20 | 7.10 | 6.15 | 6.48 | 0.00 | 0.00% | 0.08 | 0 | 17 | 0.69 | -0.68 | 0.04 | -0.20 | 10/29/2025 | 10/30/2025 3:59:59 PM EST |
| 79.00 | 5.90 | 7.90 | 6.90 | % | 0.09 | 0 | 0 | 0.66 | -0.71 | 0.04 | -0.19 | 10/30/2025 3:59:59 PM EST | |||
| 80.00 | 6.60 | 8.60 | 7.60 | 9.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.97 | -0.75 | 0.04 | -0.18 | 10/17/2025 | 10/30/2025 3:59:59 PM EST |
| 81.00 | 7.50 | 10.00 | 8.75 | % | 0.11 | 0 | 0 | 1.15 | -0.78 | 0.03 | -0.17 | 10/30/2025 3:59:59 PM EST | |||
| 82.00 | 8.30 | 10.90 | 9.60 | 8.60 | 0.00 | 0.00% | 0.12 | 0 | 20 | 1.18 | -0.80 | 0.03 | -0.16 | 10/27/2025 | 10/30/2025 3:59:59 PM EST |
| 83.00 | 9.90 | 11.70 | 10.80 | % | 0.13 | 0 | 0 | 0.84 | -0.83 | 0.03 | -0.15 | 10/30/2025 3:59:59 PM EST | |||
| 84.00 | 10.80 | 12.60 | 11.70 | % | 0.14 | 0 | 0 | 1.22 | -0.85 | 0.03 | -0.13 | 10/30/2025 3:59:59 PM EST | |||
| 85.00 | 10.90 | 13.50 | 12.20 | % | 0.14 | 0 | 0 | 1.25 | -0.87 | 0.02 | -0.12 | 10/30/2025 3:59:59 PM EST | |||
| 86.00 | 11.20 | 15.20 | 13.20 | % | 0.15 | 0 | 0 | 1.33 | -0.89 | 0.02 | -0.11 | 10/30/2025 3:59:59 PM EST | |||
| 87.00 | 12.10 | 16.10 | 14.10 | % | 0.16 | 0 | 0 | 1.35 | -0.91 | 0.02 | -0.09 | 10/30/2025 3:59:59 PM EST | |||
| 88.00 | 13.70 | 17.10 | 15.40 | % | 0.18 | 0 | 0 | 1.56 | -0.92 | 0.02 | -0.08 | 10/30/2025 3:59:59 PM EST | |||
| 89.00 | 14.70 | 18.10 | 16.40 | % | 0.18 | 0 | 0 | 1.42 | -0.94 | 0.01 | -0.07 | 10/30/2025 3:59:59 PM EST | |||
| 90.00 | 15.60 | 19.00 | 17.30 | % | 0.19 | 0 | 0 | 1.40 | -0.95 | 0.01 | -0.06 | 10/30/2025 3:59:59 PM EST | |||
| 91.00 | 16.60 | 19.90 | 18.25 | % | 0.20 | 0 | 0 | 1.68 | -0.95 | 0.01 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 92.00 | 17.60 | 21.00 | 19.30 | % | 0.21 | 0 | 0 | 1.73 | -0.96 | 0.01 | -0.05 | 10/30/2025 3:59:59 PM EST | |||
| 93.00 | 18.50 | 21.90 | 20.20 | % | 0.22 | 0 | 0 | 1.54 | -0.97 | 0.01 | -0.04 | 10/30/2025 3:59:59 PM EST | |||
| 94.00 | 19.50 | 22.90 | 21.20 | % | 0.23 | 0 | 0 | 1.79 | -0.97 | 0.01 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 95.00 | 20.50 | 23.90 | 22.20 | % | 0.23 | 0 | 0 | 1.83 | -0.98 | 0.01 | -0.03 | 10/30/2025 3:59:59 PM EST | |||
| 96.00 | 21.50 | 24.80 | 23.15 | % | 0.24 | 0 | 0 | 1.88 | -0.98 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 97.00 | 22.50 | 25.80 | 24.15 | % | 0.25 | 0 | 0 | 1.92 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 98.00 | 23.50 | 26.80 | 25.15 | % | 0.26 | 0 | 0 | 1.96 | -0.99 | 0.00 | -0.02 | 10/30/2025 3:59:59 PM EST | |||
| 99.00 | 24.50 | 27.80 | 26.15 | % | 0.26 | 0 | 0 | 2.00 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 100.00 | 25.50 | 28.80 | 27.15 | % | 0.27 | 0 | 0 | 2.04 | -0.99 | 0.00 | -0.01 | 10/30/2025 3:59:59 PM EST | |||
| 105.00 | 30.50 | 33.80 | 32.15 | % | 0.31 | 0 | 0 | 2.24 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST | |||
| 110.00 | 35.50 | 38.80 | 37.15 | % | 0.34 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:59 PM EST |