Options Chain for ECHOSTAR CORP CL A (SATS) - $27.51 as of 1/22/2025 9:19:28 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.55 | 13.95 | % | 0 | 0 | 1.91 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 10.55 | 12.95 | % | 0 | 0 | 1.59 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 10.10 | 12.25 | % | 0 | 0 | 1.45 | 1.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 18.00 | 9.00 | 11.90 | % | 0 | 0 | 1.28 | 0.99 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 19.00 | 8.05 | 11.05 | % | 0 | 0 | 1.22 | 0.98 | 0.01 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 20.00 | 5.90 | 10.05 | 7.94 | 0.00 | 0.00% | 0 | 101 | 1.56 | 0.95 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 6.25 | 9.10 | 4.50 | 0.00 | 0.00% | 0 | 57 | 0.89 | 0.93 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 5.35 | 7.35 | 2.10 | 0.00 | 0.00% | 0 | 60 | 1.22 | 0.91 | 0.03 | -0.01 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 4.50 | 5.60 | 1.75 | 0.00 | 0.00% | 0 | 12 | 0.75 | 0.87 | 0.04 | -0.01 | 1/13/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 3.90 | 4.55 | 4.25 | +0.50 | +13.34% | 2 | 1,246 | 0.89 | 0.83 | 0.06 | -0.02 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 2.75 | 3.90 | 2.93 | 0.00 | 0.00% | 0 | 773 | 0.60 | 0.76 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 2.10 | 3.20 | 2.61 | 0.00 | 0.00% | 0 | 207 | 0.58 | 0.68 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 1.89 | 2.23 | 2.08 | +0.30 | +16.86% | 4 | 171 | 0.56 | 0.60 | 0.09 | -0.03 | 1/22/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 1.16 | 3.10 | 1.61 | 0.00 | 0.00% | 0 | 68 | 0.56 | 0.50 | 0.10 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 0.78 | 1.72 | 1.05 | 0.00 | 0.00% | 0 | 432 | 0.55 | 0.41 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 30.00 | 0.56 | 1.14 | 0.70 | 0.00 | 0.00% | 0 | 68 | 0.55 | 0.32 | 0.09 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 31.00 | 0.17 | 0.89 | 0.48 | 0.00 | 0.00% | 0 | 77 | 0.51 | 0.24 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 32.00 | 0.13 | 0.75 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.51 | 0.19 | 0.07 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 33.00 | 0.08 | 0.75 | % | 0 | 0 | 0.57 | 0.14 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 0.02 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 24 | 0.68 | 0.08 | 0.03 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.75 | % | 0 | 0 | 1.11 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 0.95 | 0.00 | 0.00 | 0.00 | 1/21/2025 3:59:58 PM EST | |||
| 17.00 | 0.00 | 0.65 | 0.17 | 0.00 | 0.00% | 0 | 6 | 1.02 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 18.00 | 0.05 | 0.22 | 0.07 | 0.00 | 0.00% | 0 | 6 | 1.19 | -0.01 | 0.01 | 0.00 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 19.00 | 0.01 | 0.75 | 0.64 | 0.00 | 0.00% | 0 | 12 | 1.26 | -0.02 | 0.01 | 0.00 | 1/2/2025 | 1/21/2025 3:59:58 PM EST |
| 20.00 | 0.01 | 0.45 | 0.16 | 0.00 | 0.00% | 0 | 159 | 0.76 | -0.05 | 0.02 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 21.00 | 0.01 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 95 | 0.69 | -0.07 | 0.02 | -0.01 | 1/16/2025 | 1/21/2025 3:59:58 PM EST |
| 22.00 | 0.03 | 0.75 | 1.33 | 0.00 | 0.00% | 0 | 54 | 0.72 | -0.09 | 0.03 | -0.01 | 1/7/2025 | 1/21/2025 3:59:58 PM EST |
| 23.00 | 0.09 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 516 | 0.56 | -0.13 | 0.04 | -0.01 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 24.00 | 0.22 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 46 | 0.58 | -0.17 | 0.06 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 25.00 | 0.25 | 0.97 | 1.04 | 0.00 | 0.00% | 0 | 610 | 0.57 | -0.24 | 0.07 | -0.02 | 1/17/2025 | 1/21/2025 3:59:58 PM EST |
| 26.00 | 0.54 | 1.29 | 0.92 | 0.00 | 0.00% | 0 | 130 | 0.51 | -0.32 | 0.08 | -0.02 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 27.00 | 1.10 | 1.62 | 1.40 | 0.00 | 0.00% | 0 | 322 | 0.58 | -0.40 | 0.09 | -0.03 | 1/21/2025 | 1/21/2025 3:59:58 PM EST |
| 28.00 | 1.38 | 2.13 | 5.24 | 0.00 | 0.00% | 0 | 7 | 0.47 | -0.50 | 0.10 | -0.03 | 1/6/2025 | 1/21/2025 3:59:58 PM EST |
| 29.00 | 1.95 | 2.70 | % | 0 | 0 | 0.43 | -0.59 | 0.09 | -0.03 | 1/21/2025 3:59:58 PM EST | |||
| 30.00 | 2.30 | 3.50 | % | 0 | 0 | 0.30 | -0.68 | 0.09 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 31.00 | 3.15 | 4.20 | % | 0 | 0 | 0.31 | -0.76 | 0.08 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 32.00 | 3.95 | 5.00 | % | 0 | 0 | 0.86 | -0.81 | 0.07 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 33.00 | 4.85 | 5.95 | % | 0 | 0 | 1.21 | -0.86 | 0.05 | -0.02 | 1/21/2025 3:59:58 PM EST | |||
| 35.00 | 5.90 | 8.65 | % | 0 | 0 | 1.32 | -0.92 | 0.03 | -0.01 | 1/21/2025 3:59:58 PM EST |