Options Chain for ECHOSTAR CORP CL A (SATS) - $112.63 as of 1/5/2026 6:09:32 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 49.40 | 53.20 | 51.30 | % | 0.85 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 65.00 | 44.40 | 48.20 | 46.30 | % | 0.71 | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 39.50 | 43.20 | 41.35 | % | 0.59 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 75.00 | 34.50 | 38.30 | 36.40 | % | 0.49 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 80.00 | 30.00 | 33.40 | 31.70 | % | 0.40 | 0 | 0 | 1.00 | 0.98 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 85.00 | 25.20 | 28.60 | 26.90 | % | 0.32 | 0 | 0 | 0.88 | 0.95 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 90.00 | 20.60 | 24.10 | 22.35 | % | 0.25 | 0 | 0 | 0.80 | 0.90 | 0.01 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 95.00 | 16.00 | 19.80 | 17.90 | % | 0.19 | 0 | 0 | 0.72 | 0.85 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 96.00 | 15.20 | 19.00 | 17.10 | % | 0.18 | 0 | 0 | 0.71 | 0.83 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 97.00 | 15.20 | 18.20 | 16.70 | % | 0.17 | 0 | 0 | 0.50 | 0.82 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 98.00 | 14.40 | 17.50 | 15.95 | % | 0.16 | 0 | 0 | 0.50 | 0.80 | 0.01 | -0.09 | 1/5/2026 3:59:57 PM EST | |||
| 99.00 | 13.70 | 16.80 | 15.25 | % | 0.15 | 0 | 0 | 0.51 | 0.79 | 0.02 | -0.09 | 1/5/2026 3:59:57 PM EST | |||
| 100.00 | 13.00 | 16.10 | 14.55 | % | 0.15 | 0 | 0 | 0.52 | 0.77 | 0.02 | -0.09 | 1/5/2026 3:59:57 PM EST | |||
| 101.00 | 12.20 | 15.40 | 13.80 | % | 0.14 | 0 | 0 | 0.52 | 0.75 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 102.00 | 11.00 | 13.80 | 12.40 | % | 0.12 | 0 | 0 | 0.51 | 0.73 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 103.00 | 11.20 | 14.10 | 12.65 | % | 0.12 | 0 | 0 | 0.54 | 0.71 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 104.00 | 10.20 | 13.20 | 11.70 | % | 0.11 | 0 | 0 | 0.51 | 0.69 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 105.00 | 9.70 | 12.00 | 10.85 | % | 0.10 | 0 | 0 | 0.50 | 0.67 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 106.00 | 9.80 | 12.00 | 10.90 | % | 0.10 | 0 | 0 | 0.55 | 0.65 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 107.00 | 9.00 | 11.50 | 10.25 | % | 0.10 | 0 | 0 | 0.54 | 0.63 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 108.00 | 8.10 | 10.40 | 9.25 | % | 0.09 | 0 | 0 | 0.51 | 0.61 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 109.00 | 8.20 | 10.40 | 9.30 | % | 0.09 | 0 | 0 | 0.55 | 0.59 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 110.00 | 7.50 | 10.10 | 8.80 | % | 0.08 | 0 | 0 | 0.55 | 0.57 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 111.00 | 6.90 | 8.90 | 7.90 | % | 0.07 | 0 | 0 | 0.52 | 0.55 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 112.00 | 6.80 | 9.30 | 8.05 | % | 0.07 | 0 | 0 | 0.57 | 0.53 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 113.00 | 6.20 | 8.90 | 7.55 | % | 0.07 | 0 | 0 | 0.56 | 0.51 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 114.00 | 5.70 | 7.60 | 6.65 | % | 0.06 | 0 | 0 | 0.53 | 0.49 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 115.00 | 5.50 | 8.10 | 6.80 | % | 0.06 | 0 | 0 | 0.57 | 0.47 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 116.00 | 4.60 | 7.60 | 6.10 | % | 0.05 | 0 | 0 | 0.55 | 0.45 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 117.00 | 4.20 | 7.40 | 5.80 | % | 0.05 | 0 | 0 | 0.55 | 0.43 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 118.00 | 4.40 | 6.10 | 5.25 | % | 0.04 | 0 | 0 | 0.54 | 0.41 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 119.00 | 4.20 | 6.10 | 5.15 | 6.50 | % | 0.04 | 14 | 0 | 0.55 | 0.40 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 120.00 | 4.30 | 6.00 | 5.15 | % | 0.04 | 0 | 0 | 0.58 | 0.38 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 121.00 | 3.30 | 5.20 | 4.25 | % | 0.04 | 0 | 0 | 0.53 | 0.36 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 122.00 | 3.00 | 5.60 | 4.30 | % | 0.04 | 0 | 0 | 0.56 | 0.34 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 123.00 | 3.10 | 5.40 | 4.25 | % | 0.03 | 0 | 0 | 0.57 | 0.33 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 124.00 | 2.20 | 5.20 | 3.70 | % | 0.03 | 0 | 0 | 0.55 | 0.31 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 125.00 | 1.90 | 4.20 | 3.05 | % | 0.02 | 0 | 0 | 0.52 | 0.30 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 130.00 | 1.65 | 3.20 | 2.43 | % | 0.02 | 0 | 0 | 0.55 | 0.23 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 135.00 | 1.10 | 2.40 | 1.75 | % | 0.01 | 0 | 0 | 0.54 | 0.18 | 0.01 | -0.07 | 1/5/2026 3:59:57 PM EST | |||
| 140.00 | 0.90 | 2.70 | 1.80 | % | 0.01 | 0 | 0 | 0.61 | 0.13 | 0.01 | -0.06 | 1/5/2026 3:59:57 PM EST | |||
| 145.00 | 0.05 | 3.10 | 1.58 | % | 0.01 | 0 | 0 | 0.59 | 0.10 | 0.01 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 150.00 | 0.00 | 2.80 | 1.40 | % | 0.01 | 0 | 0 | 0.88 | 0.07 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 155.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.92 | 0.05 | 0.00 | -0.03 | 1/5/2026 3:59:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 1/5/2026 3:59:57 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.09 | -0.01 | 0.00 | -0.01 | 1/5/2026 3:59:57 PM EST | |||
| 80.00 | 0.00 | 1.70 | 0.85 | % | 0.01 | 0 | 0 | 0.88 | -0.02 | 0.00 | -0.02 | 1/5/2026 3:59:57 PM EST | |||
| 85.00 | 0.00 | 2.45 | 1.23 | % | 0.01 | 0 | 0 | 0.86 | -0.05 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 90.00 | 0.00 | 1.85 | 0.93 | % | 0.01 | 0 | 0 | 0.66 | -0.10 | 0.01 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 95.00 | 1.15 | 3.50 | 2.33 | % | 0.02 | 0 | 0 | 0.58 | -0.15 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 96.00 | 0.60 | 2.80 | 1.70 | % | 0.02 | 0 | 0 | 0.49 | -0.17 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 97.00 | 0.85 | 3.70 | 2.28 | % | 0.02 | 0 | 0 | 0.54 | -0.18 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 98.00 | 1.85 | 3.90 | 2.88 | % | 0.03 | 0 | 0 | 0.57 | -0.20 | 0.01 | -0.09 | 1/5/2026 3:59:57 PM EST | |||
| 99.00 | 1.00 | 4.00 | 2.50 | % | 0.03 | 0 | 0 | 0.51 | -0.21 | 0.02 | -0.09 | 1/5/2026 3:59:57 PM EST | |||
| 100.00 | 1.25 | 3.90 | 2.58 | % | 0.03 | 0 | 0 | 0.50 | -0.23 | 0.02 | -0.09 | 1/5/2026 3:59:57 PM EST | |||
| 101.00 | 2.00 | 4.50 | 3.25 | % | 0.03 | 0 | 0 | 0.53 | -0.25 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 102.00 | 2.65 | 4.80 | 3.73 | % | 0.04 | 0 | 0 | 0.57 | -0.27 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 103.00 | 2.80 | 5.20 | 4.00 | % | 0.04 | 0 | 0 | 0.54 | -0.29 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 104.00 | 2.55 | 5.40 | 3.98 | % | 0.04 | 0 | 0 | 0.51 | -0.31 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 105.00 | 4.20 | 6.00 | 5.10 | % | 0.05 | 0 | 0 | 0.57 | -0.33 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 106.00 | 3.60 | 6.40 | 5.00 | % | 0.05 | 0 | 0 | 0.53 | -0.35 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 107.00 | 4.00 | 6.70 | 5.35 | % | 0.05 | 0 | 0 | 0.53 | -0.37 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 108.00 | 5.50 | 7.50 | 6.50 | % | 0.06 | 0 | 0 | 0.58 | -0.39 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 109.00 | 5.90 | 7.70 | 6.80 | % | 0.06 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 110.00 | 5.80 | 7.50 | 6.65 | 7.00 | % | 0.06 | 2 | 0 | 0.52 | -0.43 | 0.02 | -0.11 | 1/5/2026 | 1/5/2026 3:59:57 PM EST | |
| 111.00 | 6.90 | 8.20 | 7.55 | % | 0.07 | 0 | 0 | 0.54 | -0.45 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 112.00 | 6.70 | 9.20 | 7.95 | % | 0.07 | 0 | 0 | 0.54 | -0.47 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 113.00 | 7.30 | 10.30 | 8.80 | % | 0.08 | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 114.00 | 7.90 | 10.80 | 9.35 | % | 0.08 | 0 | 0 | 0.55 | -0.51 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 115.00 | 9.20 | 10.90 | 10.05 | % | 0.09 | 0 | 0 | 0.56 | -0.53 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 116.00 | 9.30 | 12.00 | 10.65 | % | 0.09 | 0 | 0 | 0.56 | -0.55 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 117.00 | 9.80 | 12.70 | 11.25 | % | 0.10 | 0 | 0 | 0.56 | -0.57 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 118.00 | 11.20 | 13.30 | 12.25 | % | 0.10 | 0 | 0 | 0.58 | -0.59 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 119.00 | 11.50 | 13.00 | 12.25 | % | 0.10 | 0 | 0 | 0.53 | -0.60 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 120.00 | 12.10 | 14.70 | 13.40 | % | 0.11 | 0 | 0 | 0.57 | -0.62 | 0.02 | -0.11 | 1/5/2026 3:59:57 PM EST | |||
| 121.00 | 12.40 | 15.40 | 13.90 | % | 0.11 | 0 | 0 | 0.55 | -0.64 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 122.00 | 13.90 | 15.60 | 14.75 | % | 0.12 | 0 | 0 | 0.57 | -0.66 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 123.00 | 14.00 | 16.80 | 15.40 | % | 0.13 | 0 | 0 | 0.55 | -0.67 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 124.00 | 14.90 | 17.60 | 16.25 | % | 0.13 | 0 | 0 | 0.56 | -0.69 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 125.00 | 16.40 | 18.30 | 17.35 | % | 0.14 | 0 | 0 | 0.58 | -0.70 | 0.02 | -0.10 | 1/5/2026 3:59:57 PM EST | |||
| 130.00 | 19.50 | 22.90 | 21.20 | % | 0.16 | 0 | 0 | 0.55 | -0.77 | 0.01 | -0.08 | 1/5/2026 3:59:57 PM EST | |||
| 135.00 | 24.00 | 26.80 | 25.40 | % | 0.19 | 0 | 0 | 0.71 | -0.82 | 0.01 | -0.07 | 1/5/2026 3:59:57 PM EST | |||
| 140.00 | 28.00 | 31.40 | 29.70 | % | 0.21 | 0 | 0 | 0.75 | -0.87 | 0.01 | -0.06 | 1/5/2026 3:59:57 PM EST | |||
| 145.00 | 32.70 | 36.20 | 34.45 | % | 0.24 | 0 | 0 | 0.80 | -0.90 | 0.01 | -0.05 | 1/5/2026 3:59:57 PM EST | |||
| 150.00 | 37.80 | 41.00 | 39.40 | % | 0.26 | 0 | 0 | 0.80 | -0.93 | 0.01 | -0.03 | 1/5/2026 3:59:57 PM EST | |||
| 155.00 | 42.40 | 46.10 | 44.25 | % | 0.29 | 0 | 0 | 0.87 | -0.95 | 0.00 | -0.03 | 1/5/2026 3:59:57 PM EST |