Options Chain for ECHOSTAR CORP CL A (SATS) - $106.95 as of 12/26/2025 3:42:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 59.10 | 63.00 | 61.05 | % | 1.36 | 0 | 0 | 1.75 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 54.10 | 58.00 | 56.05 | % | 1.12 | 0 | 0 | 1.56 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 49.20 | 53.10 | 51.15 | % | 0.93 | 0 | 0 | 1.41 | 1.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 44.20 | 48.10 | 46.15 | % | 0.77 | 0 | 0 | 1.25 | 1.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 39.30 | 43.20 | 41.25 | 42.80 | 0.00 | 0.00% | 0.63 | 0 | 1 | 1.12 | 0.99 | 0.00 | -0.01 | 12/12/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 35.40 | 38.10 | 36.75 | 37.00 | 0.00 | 0.00% | 0.53 | 0 | 70 | 0.97 | 0.98 | 0.00 | -0.02 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 30.30 | 33.40 | 31.85 | 32.43 | 0.00 | 0.00% | 0.42 | 0 | 7 | 0.86 | 0.96 | 0.00 | -0.03 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 26.40 | 28.70 | 27.55 | 27.90 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.57 | 0.93 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 21.90 | 24.40 | 23.15 | 23.46 | +0.05 | +0.22% | 0.27 | 1 | 68 | 0.56 | 0.88 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 18.20 | 19.30 | 18.75 | 19.59 | 0.00 | 0.00% | 0.21 | 0 | 70 | 0.52 | 0.82 | 0.01 | -0.06 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 14.60 | 15.80 | 15.20 | 16.55 | -0.25 | -1.49% | 0.16 | 1 | 140 | 0.53 | 0.74 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 11.60 | 13.70 | 12.65 | 13.45 | +0.32 | +2.44% | 0.13 | 1 | 160 | 0.56 | 0.66 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 9.30 | 9.90 | 9.60 | 9.60 | -1.04 | -9.78% | 0.09 | 23 | 258 | 0.53 | 0.57 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 7.40 | 7.80 | 7.60 | 7.70 | -0.50 | -6.10% | 0.07 | 13 | 150 | 0.55 | 0.49 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 5.80 | 6.10 | 5.95 | 5.90 | -1.00 | -14.50% | 0.05 | 68 | 1,526 | 0.55 | 0.41 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 4.30 | 4.80 | 4.55 | 4.40 | -0.94 | -17.61% | 0.04 | 2 | 46 | 0.56 | 0.34 | 0.02 | -0.08 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 3.30 | 3.70 | 3.50 | 3.93 | 0.00 | 0.00% | 0.03 | 0 | 50 | 0.56 | 0.28 | 0.01 | -0.08 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 130.00 | 2.55 | 2.95 | 2.75 | 2.90 | -0.40 | -12.13% | 0.02 | 32 | 127 | 0.57 | 0.23 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 135.00 | 2.05 | 2.30 | 2.18 | 2.30 | -0.24 | -9.45% | 0.02 | 759 | 7,972 | 0.59 | 0.18 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 140.00 | 1.60 | 1.95 | 1.78 | 1.93 | -0.42 | -17.88% | 0.01 | 25 | 21 | 0.60 | 0.15 | 0.01 | -0.05 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 145.00 | 1.25 | 2.20 | 1.73 | 2.45 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.65 | 0.12 | 0.01 | -0.05 | 12/19/2025 | 12/26/2025 3:59:54 PM EST |
| 150.00 | 0.90 | 1.85 | 1.38 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 49 | 0.65 | 0.09 | 0.01 | -0.04 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 155.00 | 0.75 | 1.50 | 1.13 | 1.00 | -0.15 | -13.05% | 0.01 | 10 | 114 | 0.66 | 0.07 | 0.01 | -0.03 | 12/26/2025 | 12/26/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 45.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.13 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 50.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.01 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 55.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 0.89 | 0.00 | 0.00 | 0.00 | 12/26/2025 3:59:54 PM EST | |||
| 60.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 0 | 0.81 | 0.00 | 0.00 | -0.01 | 12/26/2025 3:59:54 PM EST | |||
| 65.00 | 0.00 | 0.45 | 0.23 | 0.47 | 0.00 | 0.00% | 0.00 | 0 | 5 | 0.74 | -0.01 | 0.00 | -0.01 | 12/16/2025 | 12/26/2025 3:59:54 PM EST |
| 70.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.70 | -0.02 | 0.00 | -0.02 | 12/10/2025 | 12/26/2025 3:59:54 PM EST |
| 75.00 | 0.05 | 0.75 | 0.40 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.51 | -0.04 | 0.00 | -0.03 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 80.00 | 0.30 | 1.00 | 0.65 | 0.92 | 0.00 | 0.00% | 0.01 | 0 | 377 | 0.51 | -0.07 | 0.01 | -0.04 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 85.00 | 0.80 | 2.20 | 1.50 | 1.61 | 0.00 | 0.00% | 0.02 | 0 | 482 | 0.54 | -0.12 | 0.01 | -0.05 | 12/23/2025 | 12/26/2025 3:59:54 PM EST |
| 90.00 | 2.30 | 2.55 | 2.43 | 2.30 | +0.03 | +1.33% | 0.03 | 21 | 1,110 | 0.53 | -0.18 | 0.01 | -0.06 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 95.00 | 3.70 | 4.10 | 3.90 | 3.86 | -0.04 | -1.03% | 0.04 | 1,006 | 845 | 0.54 | -0.26 | 0.01 | -0.07 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 100.00 | 5.70 | 6.10 | 5.90 | 5.61 | 0.00 | 0.00% | 0.06 | 0 | 206 | 0.55 | -0.34 | 0.02 | -0.08 | 12/24/2025 | 12/26/2025 3:59:54 PM EST |
| 105.00 | 8.10 | 8.60 | 8.35 | 8.00 | +0.20 | +2.57% | 0.08 | 3 | 430 | 0.55 | -0.43 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 110.00 | 11.00 | 11.50 | 11.25 | 10.80 | +0.30 | +2.86% | 0.10 | 5 | 92 | 0.56 | -0.51 | 0.02 | -0.09 | 12/26/2025 | 12/26/2025 3:59:54 PM EST |
| 115.00 | 14.40 | 14.90 | 14.65 | 16.90 | 0.00 | 0.00% | 0.13 | 0 | 30 | 0.58 | -0.59 | 0.02 | -0.09 | 12/18/2025 | 12/26/2025 3:59:54 PM EST |
| 120.00 | 16.80 | 19.00 | 17.90 | 17.22 | 0.00 | 0.00% | 0.15 | 0 | 14 | 0.55 | -0.66 | 0.02 | -0.08 | 12/22/2025 | 12/26/2025 3:59:54 PM EST |
| 125.00 | 20.90 | 22.70 | 21.80 | % | 0.17 | 0 | 0 | 0.55 | -0.72 | 0.01 | -0.08 | 12/26/2025 3:59:54 PM EST | |||
| 130.00 | 24.70 | 27.00 | 25.85 | % | 0.20 | 0 | 0 | 0.52 | -0.77 | 0.01 | -0.07 | 12/26/2025 3:59:54 PM EST | |||
| 135.00 | 29.10 | 31.60 | 30.35 | % | 0.22 | 0 | 0 | 0.67 | -0.82 | 0.01 | -0.06 | 12/26/2025 3:59:54 PM EST | |||
| 140.00 | 33.70 | 36.40 | 35.05 | % | 0.25 | 0 | 0 | 0.71 | -0.85 | 0.01 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 145.00 | 38.40 | 40.90 | 39.65 | % | 0.27 | 0 | 0 | 0.71 | -0.88 | 0.01 | -0.05 | 12/26/2025 3:59:54 PM EST | |||
| 150.00 | 43.20 | 45.60 | 44.40 | % | 0.30 | 0 | 0 | 0.73 | -0.91 | 0.01 | -0.04 | 12/26/2025 3:59:54 PM EST | |||
| 155.00 | 48.00 | 50.40 | 49.20 | % | 0.32 | 0 | 0 | 0.75 | -0.93 | 0.01 | -0.03 | 12/26/2025 3:59:54 PM EST |