Options Chain for ECHOSTAR CORP CL A (SATS) - $67.23 as of 11/21/2025 2:38:19 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 | 27.10 | 30.80 | 28.95 | % | 0.72 | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 45.00 | 22.10 | 25.80 | 23.95 | % | 0.53 | 0 | 0 | 2.20 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 17.10 | 20.80 | 18.95 | % | 0.38 | 0 | 0 | 1.79 | 1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 12.20 | 15.80 | 14.00 | % | 0.25 | 0 | 0 | 1.41 | 0.99 | 0.00 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 57.00 | 10.20 | 13.90 | 12.05 | % | 0.21 | 0 | 0 | 1.29 | 0.97 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 58.00 | 9.70 | 12.90 | 11.30 | % | 0.19 | 0 | 0 | 1.22 | 0.96 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 59.00 | 8.30 | 12.00 | 10.15 | % | 0.17 | 0 | 0 | 1.17 | 0.95 | 0.02 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 60.00 | 7.20 | 11.00 | 9.10 | % | 0.15 | 0 | 0 | 1.10 | 0.93 | 0.02 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 61.00 | 6.70 | 9.40 | 8.05 | % | 0.13 | 0 | 0 | 0.88 | 0.90 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 62.00 | 6.50 | 8.80 | 7.65 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 17 | 0.91 | 0.87 | 0.03 | -0.06 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 63.00 | 5.00 | 7.70 | 6.35 | % | 0.10 | 0 | 0 | 0.81 | 0.84 | 0.04 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 64.00 | 4.60 | 7.10 | 5.85 | % | 0.09 | 0 | 0 | 0.82 | 0.79 | 0.04 | -0.08 | 11/21/2025 4:00:02 PM EST | |||
| 65.00 | 4.00 | 6.60 | 5.30 | % | 0.08 | 0 | 0 | 0.53 | 0.75 | 0.05 | -0.08 | 11/21/2025 4:00:02 PM EST | |||
| 66.00 | 3.30 | 6.00 | 4.65 | % | 0.07 | 0 | 0 | 0.55 | 0.69 | 0.05 | -0.09 | 11/21/2025 4:00:02 PM EST | |||
| 67.00 | 2.05 | 5.50 | 3.78 | 5.49 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.49 | 0.64 | 0.06 | -0.10 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 68.00 | 1.45 | 4.80 | 3.13 | 2.88 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.49 | 0.58 | 0.06 | -0.10 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 69.00 | 1.05 | 4.30 | 2.68 | % | 0.04 | 0 | 0 | 0.50 | 0.52 | 0.06 | -0.10 | 11/21/2025 4:00:02 PM EST | |||
| 70.00 | 0.55 | 3.80 | 2.18 | 6.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.49 | 0.46 | 0.06 | -0.10 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 71.00 | 0.75 | 3.60 | 2.18 | 2.55 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.56 | 0.41 | 0.06 | -0.10 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 72.00 | 0.60 | 2.75 | 1.68 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 62 | 0.53 | 0.36 | 0.05 | -0.10 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 73.00 | 0.45 | 2.45 | 1.45 | 1.95 | 0.00 | 0.00% | 0.02 | 0 | 14 | 0.54 | 0.31 | 0.05 | -0.09 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 74.00 | 0.50 | 2.10 | 1.30 | 1.62 | -0.13 | -7.43% | 0.02 | 1 | 15 | 0.57 | 0.27 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 0.05 | 1.90 | 0.98 | 1.00 | % | 0.01 | 50 | 0 | 0.50 | 0.24 | 0.04 | -0.09 | 11/21/2025 | 11/21/2025 4:00:02 PM EST | |
| 76.00 | 0.00 | 1.80 | 0.90 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 30 | 0.80 | 0.19 | 0.04 | -0.07 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 77.00 | 0.00 | 1.55 | 0.78 | 2.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.79 | 0.17 | 0.03 | -0.07 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 78.00 | 0.00 | 2.40 | 1.20 | 0.90 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.03 | 0.13 | 0.03 | -0.06 | 11/18/2025 | 11/21/2025 4:00:02 PM EST |
| 79.00 | 0.00 | 2.30 | 1.15 | 2.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.11 | 0.03 | -0.05 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 80.00 | 0.00 | 2.00 | 1.00 | 1.60 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.04 | 0.09 | 0.02 | -0.04 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 81.00 | 0.00 | 2.00 | 1.00 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.08 | 0.08 | 0.02 | -0.04 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 82.00 | 0.00 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.11 | 0.06 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 83.00 | 0.00 | 1.45 | 0.73 | 1.20 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.03 | 0.05 | 0.01 | -0.03 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 84.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.02 | 0.04 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 85.00 | 0.00 | 1.45 | 0.73 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.11 | 0.03 | 0.01 | -0.02 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 86.00 | 0.00 | 1.25 | 0.63 | 1.85 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.09 | 0.03 | 0.01 | -0.02 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 90.00 | 0.00 | 0.95 | 0.48 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.13 | 0.01 | 0.00 | -0.01 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 95.00 | 0.00 | 0.95 | 0.48 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.28 | 0.00 | 0.00 | 0.00 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 100.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 0.00 | 0.95 | 0.48 | % | 0.00 | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 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 | 1.35 | 0.68 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 45.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 50.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.72 | 0.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 55.00 | 0.00 | 1.35 | 0.68 | % | 0.01 | 0 | 0 | 1.21 | -0.01 | 0.00 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 57.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 1.17 | -0.03 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 58.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 1.13 | -0.04 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 59.00 | 0.00 | 2.30 | 1.15 | % | 0.02 | 0 | 0 | 1.20 | -0.05 | 0.02 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 60.00 | 0.00 | 1.65 | 0.83 | % | 0.01 | 0 | 0 | 0.96 | -0.07 | 0.02 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 61.00 | 0.00 | 2.05 | 1.03 | % | 0.02 | 0 | 0 | 0.99 | -0.10 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 62.00 | 0.00 | 2.60 | 1.30 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 1 | 1.05 | -0.13 | 0.03 | -0.06 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 63.00 | 0.00 | 2.75 | 1.38 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.00 | -0.16 | 0.04 | -0.07 | 11/12/2025 | 11/21/2025 4:00:02 PM EST |
| 64.00 | 0.05 | 1.90 | 0.98 | 2.00 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.49 | -0.21 | 0.04 | -0.08 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 65.00 | 0.90 | 2.65 | 1.78 | 2.08 | +0.08 | +4.00% | 0.03 | 25 | 27 | 0.64 | -0.25 | 0.05 | -0.08 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 66.00 | 0.05 | 3.20 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.50 | -0.31 | 0.05 | -0.09 | 11/19/2025 | 11/21/2025 4:00:02 PM EST |
| 67.00 | 0.75 | 3.30 | 2.03 | 3.30 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.54 | -0.36 | 0.06 | -0.10 | 11/17/2025 | 11/21/2025 4:00:02 PM EST |
| 68.00 | 1.10 | 3.70 | 2.40 | 2.45 | +0.65 | +36.12% | 0.04 | 10 | 14 | 0.53 | -0.42 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 69.00 | 1.70 | 4.40 | 3.05 | 2.95 | +0.80 | +37.21% | 0.04 | 15 | 5 | 0.56 | -0.48 | 0.06 | -0.10 | 11/21/2025 | 11/21/2025 4:00:02 PM EST |
| 70.00 | 2.30 | 5.00 | 3.65 | 2.60 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.57 | -0.54 | 0.06 | -0.10 | 11/20/2025 | 11/21/2025 4:00:02 PM EST |
| 71.00 | 2.90 | 5.30 | 4.10 | 4.90 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.53 | -0.59 | 0.06 | -0.10 | 11/6/2025 | 11/21/2025 4:00:02 PM EST |
| 72.00 | 3.60 | 6.20 | 4.90 | 3.70 | 0.00 | 0.00% | 0.07 | 0 | 15 | 0.55 | -0.64 | 0.05 | -0.10 | 11/11/2025 | 11/21/2025 4:00:02 PM EST |
| 73.00 | 4.20 | 6.90 | 5.55 | 5.98 | 0.00 | 0.00% | 0.08 | 0 | 14 | 0.82 | -0.69 | 0.05 | -0.09 | 11/14/2025 | 11/21/2025 4:00:02 PM EST |
| 74.00 | 4.70 | 7.40 | 6.05 | 4.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.78 | -0.73 | 0.04 | -0.09 | 11/10/2025 | 11/21/2025 4:00:02 PM EST |
| 75.00 | 5.80 | 8.20 | 7.00 | 6.50 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.79 | -0.76 | 0.04 | -0.09 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 76.00 | 6.70 | 9.70 | 8.20 | 7.10 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.95 | -0.81 | 0.04 | -0.07 | 11/5/2025 | 11/21/2025 4:00:02 PM EST |
| 77.00 | 7.60 | 10.60 | 9.10 | % | 0.12 | 0 | 0 | 0.98 | -0.83 | 0.03 | -0.07 | 11/21/2025 4:00:02 PM EST | |||
| 78.00 | 7.70 | 11.50 | 9.60 | % | 0.12 | 0 | 0 | 1.01 | -0.87 | 0.03 | -0.06 | 11/21/2025 4:00:02 PM EST | |||
| 79.00 | 8.50 | 12.40 | 10.45 | % | 0.13 | 0 | 0 | 1.04 | -0.89 | 0.03 | -0.05 | 11/21/2025 4:00:02 PM EST | |||
| 80.00 | 9.70 | 13.40 | 11.55 | % | 0.14 | 0 | 0 | 1.09 | -0.91 | 0.02 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 81.00 | 10.60 | 14.30 | 12.45 | % | 0.15 | 0 | 0 | 1.11 | -0.92 | 0.02 | -0.04 | 11/21/2025 4:00:02 PM EST | |||
| 82.00 | 11.50 | 15.30 | 13.40 | % | 0.16 | 0 | 0 | 1.16 | -0.94 | 0.02 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 83.00 | 12.90 | 16.20 | 14.55 | % | 0.18 | 0 | 0 | 1.18 | -0.95 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 84.00 | 13.80 | 17.10 | 15.45 | % | 0.18 | 0 | 0 | 1.19 | -0.96 | 0.01 | -0.03 | 11/21/2025 4:00:02 PM EST | |||
| 85.00 | 14.80 | 18.20 | 16.50 | % | 0.19 | 0 | 0 | 1.26 | -0.97 | 0.01 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 86.00 | 15.90 | 19.20 | 17.55 | % | 0.20 | 0 | 0 | 1.30 | -0.97 | 0.01 | -0.02 | 11/21/2025 4:00:02 PM EST | |||
| 90.00 | 19.40 | 23.10 | 21.25 | % | 0.24 | 0 | 0 | 1.42 | -0.99 | 0.00 | -0.01 | 11/21/2025 4:00:02 PM EST | |||
| 95.00 | 24.90 | 28.00 | 26.45 | % | 0.28 | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 100.00 | 29.70 | 33.10 | 31.40 | % | 0.31 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 105.00 | 34.80 | 38.10 | 36.45 | % | 0.35 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST | |||
| 110.00 | 39.60 | 43.10 | 41.35 | % | 0.38 | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 11/21/2025 4:00:02 PM EST |