Options Chain for ECHOSTAR CORP CL A (SATS) - $70.00 as of 11/26/2025 5:01:06 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 | 29.20 | 32.80 | 31.00 | % | 0.78 | 0 | 0 | 1.89 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 45.00 | 24.40 | 27.80 | 26.10 | % | 0.58 | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 50.00 | 19.20 | 22.90 | 21.05 | % | 0.42 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 55.00 | 14.40 | 17.80 | 16.10 | % | 0.29 | 0 | 0 | 1.38 | 0.99 | 0.00 | -0.02 | 11/26/2025 2:58:52 PM EST | |||
| 57.00 | 12.40 | 15.90 | 14.15 | % | 0.25 | 0 | 0 | 1.25 | 0.98 | 0.01 | -0.02 | 11/26/2025 2:58:52 PM EST | |||
| 58.00 | 11.50 | 14.90 | 13.20 | % | 0.23 | 0 | 0 | 1.19 | 0.98 | 0.01 | -0.02 | 11/26/2025 2:58:52 PM EST | |||
| 59.00 | 10.30 | 13.20 | 11.75 | % | 0.20 | 0 | 0 | 0.99 | 0.97 | 0.01 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 60.00 | 9.40 | 12.70 | 11.05 | % | 0.18 | 0 | 0 | 0.96 | 0.95 | 0.01 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 61.00 | 8.60 | 12.00 | 10.30 | % | 0.17 | 0 | 0 | 0.92 | 0.94 | 0.02 | -0.04 | 11/26/2025 2:58:52 PM EST | |||
| 62.00 | 7.60 | 11.10 | 9.35 | % | 0.15 | 0 | 0 | 0.89 | 0.92 | 0.02 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 63.00 | 6.80 | 10.30 | 8.55 | % | 0.14 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 64.00 | 5.90 | 9.40 | 7.65 | % | 0.12 | 0 | 0 | 0.57 | 0.86 | 0.03 | -0.06 | 11/26/2025 2:58:52 PM EST | |||
| 65.00 | 5.10 | 8.70 | 6.90 | % | 0.11 | 0 | 0 | 0.58 | 0.83 | 0.03 | -0.07 | 11/26/2025 2:58:52 PM EST | |||
| 66.00 | 4.30 | 7.80 | 6.05 | % | 0.09 | 0 | 0 | 0.55 | 0.79 | 0.04 | -0.08 | 11/26/2025 2:58:52 PM EST | |||
| 67.00 | 3.50 | 7.20 | 5.35 | 4.00 | 0.00 | 0.00% | 0.08 | 0 | 12 | 0.55 | 0.75 | 0.04 | -0.08 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 68.00 | 3.00 | 6.40 | 4.70 | 3.60 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.50 | 0.70 | 0.05 | -0.09 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 69.00 | 2.40 | 5.80 | 4.10 | % | 0.06 | 0 | 0 | 0.49 | 0.65 | 0.05 | -0.09 | 11/26/2025 2:58:52 PM EST | |||
| 70.00 | 3.00 | 3.90 | 3.45 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.50 | 0.59 | 0.05 | -0.10 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 71.00 | 1.40 | 3.40 | 2.40 | % | 0.03 | 0 | 0 | 0.50 | 0.54 | 0.05 | -0.10 | 11/26/2025 2:58:52 PM EST | |||
| 72.00 | 1.30 | 3.80 | 2.55 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.49 | 0.49 | 0.05 | -0.10 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 73.00 | 0.95 | 3.40 | 2.18 | 2.84 | 0.00 | 0.00% | 0.03 | 0 | 8 | 0.49 | 0.43 | 0.05 | -0.10 | 11/24/2025 | 11/26/2025 2:58:52 PM EST |
| 74.00 | 0.45 | 3.20 | 1.83 | 2.35 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.50 | 0.38 | 0.05 | -0.09 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 75.00 | 0.45 | 2.55 | 1.50 | 5.50 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.49 | 0.34 | 0.05 | -0.09 | 11/5/2025 | 11/26/2025 2:58:52 PM EST |
| 76.00 | 0.30 | 1.45 | 0.88 | 1.30 | -1.00 | -43.48% | 0.01 | 25 | 19 | 0.50 | 0.29 | 0.05 | -0.09 | 11/26/2025 | 11/26/2025 2:58:52 PM EST |
| 77.00 | 0.05 | 2.20 | 1.13 | 1.10 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.51 | 0.26 | 0.04 | -0.08 | 11/21/2025 | 11/26/2025 2:58:52 PM EST |
| 78.00 | 0.00 | 2.05 | 1.03 | 0.90 | % | 0.01 | 150 | 0 | 0.52 | 0.22 | 0.04 | -0.07 | 11/26/2025 | 11/26/2025 2:58:52 PM EST | |
| 79.00 | 0.50 | 1.00 | 0.75 | % | 0.01 | 0 | 0 | 0.51 | 0.19 | 0.03 | -0.07 | 11/26/2025 2:58:52 PM EST | |||
| 80.00 | 0.00 | 1.25 | 0.63 | 0.94 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.56 | 0.16 | 0.03 | -0.06 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 81.00 | 0.00 | 2.10 | 1.05 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.58 | 0.14 | 0.03 | -0.06 | 11/10/2025 | 11/26/2025 2:58:52 PM EST |
| 82.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.56 | 0.12 | 0.03 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 83.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 0.55 | 0.11 | 0.02 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 84.00 | 0.00 | 1.00 | 0.50 | % | 0.01 | 0 | 0 | 0.55 | 0.10 | 0.02 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 85.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.79 | 0.06 | 0.02 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 86.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.76 | 0.06 | 0.01 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 90.00 | 0.00 | 0.95 | 0.48 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.89 | 0.02 | 0.01 | -0.01 | 11/18/2025 | 11/26/2025 2:58:52 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.03 | 0.01 | 0.00 | -0.01 | 11/26/2025 2:58:52 PM EST | |||
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.27 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 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 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 45.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 50.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 55.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.03 | -0.01 | 0.00 | -0.02 | 11/26/2025 2:58:52 PM EST | |||
| 57.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.99 | -0.02 | 0.01 | -0.02 | 11/26/2025 2:58:52 PM EST | |||
| 58.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 0.94 | -0.02 | 0.01 | -0.02 | 11/26/2025 2:58:52 PM EST | |||
| 59.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.82 | -0.03 | 0.01 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 60.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.77 | -0.05 | 0.01 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 61.00 | 0.00 | 2.00 | 1.00 | % | 0.02 | 0 | 0 | 0.71 | -0.06 | 0.02 | -0.04 | 11/26/2025 2:58:52 PM EST | |||
| 62.00 | 0.00 | 1.95 | 0.98 | 1.75 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.66 | -0.08 | 0.02 | -0.05 | 11/17/2025 | 11/26/2025 2:58:52 PM EST |
| 63.00 | 0.00 | 1.15 | 0.58 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.66 | -0.11 | 0.02 | -0.05 | 11/17/2025 | 11/26/2025 2:58:52 PM EST |
| 64.00 | 0.00 | 1.55 | 0.78 | 0.88 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.56 | -0.14 | 0.03 | -0.06 | 11/24/2025 | 11/26/2025 2:58:52 PM EST |
| 65.00 | 0.00 | 2.10 | 1.05 | 2.60 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.49 | -0.17 | 0.03 | -0.07 | 11/14/2025 | 11/26/2025 2:58:52 PM EST |
| 66.00 | 0.40 | 1.65 | 1.03 | 3.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.50 | -0.21 | 0.04 | -0.08 | 11/14/2025 | 11/26/2025 2:58:52 PM EST |
| 67.00 | 0.45 | 2.15 | 1.30 | 2.93 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.47 | -0.25 | 0.04 | -0.08 | 11/7/2025 | 11/26/2025 2:58:52 PM EST |
| 68.00 | 1.05 | 2.55 | 1.80 | 2.20 | 0.00 | 0.00% | 0.03 | 0 | 12 | 0.50 | -0.30 | 0.05 | -0.09 | 11/24/2025 | 11/26/2025 2:58:52 PM EST |
| 69.00 | 0.70 | 3.30 | 2.00 | 2.95 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | -0.35 | 0.05 | -0.09 | 11/20/2025 | 11/26/2025 2:58:52 PM EST |
| 70.00 | 1.95 | 2.85 | 2.40 | 2.80 | 0.00 | 0.00% | 0.03 | 0 | 44 | 0.51 | -0.41 | 0.05 | -0.10 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 71.00 | 1.50 | 4.40 | 2.95 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 25 | 0.50 | -0.46 | 0.05 | -0.10 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 72.00 | 3.10 | 4.80 | 3.95 | 3.10 | % | 0.05 | 10 | 0 | 0.50 | -0.51 | 0.05 | -0.10 | 11/26/2025 | 11/26/2025 2:58:52 PM EST | |
| 73.00 | 3.70 | 5.40 | 4.55 | 4.30 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.50 | -0.57 | 0.05 | -0.10 | 11/25/2025 | 11/26/2025 2:58:52 PM EST |
| 74.00 | 3.20 | 6.20 | 4.70 | 7.17 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.51 | -0.62 | 0.05 | -0.09 | 11/7/2025 | 11/26/2025 2:58:52 PM EST |
| 75.00 | 4.00 | 6.90 | 5.45 | % | 0.07 | 0 | 0 | 0.51 | -0.66 | 0.05 | -0.09 | 11/26/2025 2:58:52 PM EST | |||
| 76.00 | 4.50 | 8.00 | 6.25 | % | 0.08 | 0 | 0 | 0.52 | -0.71 | 0.05 | -0.09 | 11/26/2025 2:58:52 PM EST | |||
| 77.00 | 5.70 | 7.70 | 6.70 | % | 0.09 | 0 | 0 | 0.69 | -0.74 | 0.04 | -0.08 | 11/26/2025 2:58:52 PM EST | |||
| 78.00 | 5.90 | 9.60 | 7.75 | % | 0.10 | 0 | 0 | 0.70 | -0.78 | 0.04 | -0.07 | 11/26/2025 2:58:52 PM EST | |||
| 79.00 | 7.30 | 10.50 | 8.90 | % | 0.11 | 0 | 0 | 0.73 | -0.81 | 0.03 | -0.07 | 11/26/2025 2:58:52 PM EST | |||
| 80.00 | 7.80 | 11.40 | 9.60 | % | 0.12 | 0 | 0 | 0.75 | -0.84 | 0.03 | -0.06 | 11/26/2025 2:58:52 PM EST | |||
| 81.00 | 8.70 | 12.20 | 10.45 | % | 0.13 | 0 | 0 | 0.75 | -0.86 | 0.03 | -0.06 | 11/26/2025 2:58:52 PM EST | |||
| 82.00 | 9.60 | 13.10 | 11.35 | % | 0.14 | 0 | 0 | 0.77 | -0.88 | 0.03 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 83.00 | 10.60 | 14.20 | 12.40 | % | 0.15 | 0 | 0 | 0.76 | -0.89 | 0.02 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 84.00 | 11.40 | 15.00 | 13.20 | % | 0.16 | 0 | 0 | 0.77 | -0.90 | 0.02 | -0.05 | 11/26/2025 2:58:52 PM EST | |||
| 85.00 | 12.50 | 15.90 | 14.20 | % | 0.17 | 0 | 0 | 0.88 | -0.94 | 0.02 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 86.00 | 13.40 | 16.90 | 15.15 | % | 0.18 | 0 | 0 | 0.81 | -0.94 | 0.01 | -0.03 | 11/26/2025 2:58:52 PM EST | |||
| 90.00 | 17.40 | 20.80 | 19.10 | % | 0.21 | 0 | 0 | 1.00 | -0.98 | 0.01 | -0.01 | 11/26/2025 2:58:52 PM EST | |||
| 95.00 | 22.40 | 25.90 | 24.15 | % | 0.25 | 0 | 0 | 1.11 | -0.99 | 0.00 | -0.01 | 11/26/2025 2:58:52 PM EST | |||
| 100.00 | 27.40 | 30.90 | 29.15 | % | 0.29 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 105.00 | 32.40 | 35.90 | 34.15 | % | 0.33 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST | |||
| 110.00 | 37.50 | 41.00 | 39.25 | % | 0.36 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 11/26/2025 2:58:52 PM EST |