Options Chain for ECHOSTAR CORP CL A (SATS) - $116.95 as of 1/9/2026 1:49:14 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 | 58.30 | 62.20 | 60.25 | % | 1.00 | 0 | 0 | 1.46 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 65.00 | 53.40 | 57.20 | 55.30 | % | 0.85 | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 70.00 | 48.40 | 52.30 | 50.35 | % | 0.72 | 0 | 0 | 1.19 | 1.00 | 0.00 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 75.00 | 43.50 | 47.40 | 45.45 | % | 0.61 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 80.00 | 38.60 | 41.90 | 40.25 | % | 0.50 | 0 | 0 | 0.89 | 0.99 | 0.00 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 85.00 | 33.80 | 37.50 | 35.65 | % | 0.42 | 0 | 0 | 0.75 | 0.97 | 0.00 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 90.00 | 29.20 | 32.40 | 30.80 | % | 0.34 | 0 | 0 | 0.74 | 0.94 | 0.00 | -0.03 | 1/9/2026 4:00:06 PM EST | |||
| 95.00 | 24.70 | 27.90 | 26.30 | % | 0.28 | 0 | 0 | 0.69 | 0.91 | 0.01 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 98.00 | 22.20 | 25.30 | 23.75 | % | 0.24 | 0 | 0 | 0.51 | 0.87 | 0.01 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 99.00 | 21.30 | 24.50 | 22.90 | % | 0.23 | 0 | 0 | 0.51 | 0.86 | 0.01 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 100.00 | 20.50 | 24.10 | 22.30 | % | 0.22 | 0 | 0 | 0.54 | 0.85 | 0.01 | -0.06 | 1/9/2026 4:00:06 PM EST | |||
| 101.00 | 19.70 | 23.60 | 21.65 | 20.40 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.55 | 0.83 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 102.00 | 18.90 | 22.90 | 20.90 | % | 0.20 | 0 | 0 | 0.56 | 0.82 | 0.01 | -0.06 | 1/9/2026 4:00:06 PM EST | |||
| 103.00 | 18.20 | 22.20 | 20.20 | % | 0.20 | 0 | 0 | 0.56 | 0.81 | 0.01 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 104.00 | 17.40 | 21.40 | 19.40 | % | 0.19 | 0 | 0 | 0.56 | 0.79 | 0.01 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 105.00 | 16.70 | 20.70 | 18.70 | % | 0.18 | 0 | 0 | 0.56 | 0.78 | 0.01 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 106.00 | 16.00 | 20.00 | 18.00 | % | 0.17 | 0 | 0 | 0.57 | 0.76 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 107.00 | 15.30 | 19.30 | 17.30 | % | 0.16 | 0 | 0 | 0.57 | 0.75 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 108.00 | 14.70 | 18.60 | 16.65 | % | 0.15 | 0 | 0 | 0.57 | 0.73 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 109.00 | 14.00 | 18.00 | 16.00 | % | 0.15 | 0 | 0 | 0.57 | 0.72 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 110.00 | 14.10 | 17.40 | 15.75 | % | 0.14 | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 111.00 | 12.70 | 16.80 | 14.75 | % | 0.13 | 0 | 0 | 0.57 | 0.68 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 112.00 | 12.20 | 16.20 | 14.20 | % | 0.13 | 0 | 0 | 0.57 | 0.67 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 113.00 | 11.60 | 15.70 | 13.65 | % | 0.12 | 0 | 0 | 0.57 | 0.65 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 114.00 | 11.50 | 14.40 | 12.95 | % | 0.11 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 115.00 | 10.60 | 14.40 | 12.50 | 12.15 | % | 0.11 | 2 | 0 | 0.57 | 0.62 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST | |
| 116.00 | 10.00 | 13.20 | 11.60 | % | 0.10 | 0 | 0 | 0.55 | 0.60 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 117.00 | 9.50 | 12.70 | 11.10 | 11.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.56 | 0.59 | 0.02 | -0.10 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 118.00 | 9.50 | 12.30 | 10.90 | 9.20 | -1.21 | -11.63% | 0.09 | 1 | 1 | 0.57 | 0.57 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 119.00 | 8.60 | 12.40 | 10.50 | % | 0.09 | 0 | 0 | 0.55 | 0.56 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 120.00 | 8.20 | 12.30 | 10.25 | 9.50 | -0.55 | -5.48% | 0.09 | 2 | 1 | 0.59 | 0.54 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 121.00 | 7.80 | 10.80 | 9.30 | % | 0.08 | 0 | 0 | 0.56 | 0.53 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 122.00 | 7.50 | 11.40 | 9.45 | % | 0.08 | 0 | 0 | 0.59 | 0.51 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 123.00 | 6.90 | 11.10 | 9.00 | % | 0.07 | 0 | 0 | 0.59 | 0.49 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 124.00 | 6.70 | 9.60 | 8.15 | % | 0.07 | 0 | 0 | 0.56 | 0.48 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 125.00 | 6.30 | 10.00 | 8.15 | 7.80 | -0.20 | -2.50% | 0.07 | 2 | 1 | 0.59 | 0.46 | 0.02 | -0.10 | 1/9/2026 | 1/9/2026 4:00:06 PM EST |
| 126.00 | 6.00 | 9.30 | 7.65 | % | 0.06 | 0 | 0 | 0.58 | 0.45 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 130.00 | 4.50 | 8.40 | 6.45 | % | 0.05 | 0 | 0 | 0.59 | 0.39 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 135.00 | 3.20 | 6.70 | 4.95 | % | 0.04 | 0 | 0 | 0.59 | 0.33 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 140.00 | 2.55 | 5.50 | 4.03 | % | 0.03 | 0 | 0 | 0.59 | 0.27 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 145.00 | 1.25 | 4.60 | 2.93 | % | 0.02 | 0 | 0 | 0.57 | 0.22 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 150.00 | 1.40 | 4.20 | 2.80 | 2.50 | % | 0.02 | 1 | 0 | 0.62 | 0.17 | 0.01 | -0.07 | 1/9/2026 | 1/9/2026 4:00:06 PM EST | |
| 155.00 | 1.05 | 3.20 | 2.13 | % | 0.01 | 0 | 0 | 0.62 | 0.14 | 0.01 | -0.06 | 1/9/2026 4:00:06 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 | 1.49 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 1/9/2026 4:00:06 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.22 | 0.00 | 0.00 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.10 | -0.01 | 0.00 | -0.01 | 1/9/2026 4:00:06 PM EST | |||
| 80.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.00 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.91 | -0.03 | 0.00 | -0.02 | 1/9/2026 4:00:06 PM EST | |||
| 90.00 | 0.00 | 2.80 | 1.40 | % | 0.02 | 0 | 0 | 0.83 | -0.06 | 0.00 | -0.03 | 1/9/2026 4:00:06 PM EST | |||
| 95.00 | 0.00 | 3.30 | 1.65 | % | 0.02 | 0 | 0 | 0.77 | -0.09 | 0.01 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 98.00 | 0.50 | 3.80 | 2.15 | % | 0.02 | 0 | 0 | 0.56 | -0.13 | 0.01 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 99.00 | 0.05 | 4.00 | 2.03 | % | 0.02 | 0 | 0 | 0.49 | -0.14 | 0.01 | -0.05 | 1/9/2026 4:00:06 PM EST | |||
| 100.00 | 0.30 | 4.10 | 2.20 | % | 0.02 | 0 | 0 | 0.52 | -0.15 | 0.01 | -0.06 | 1/9/2026 4:00:06 PM EST | |||
| 101.00 | 0.50 | 4.30 | 2.40 | 2.80 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.52 | -0.17 | 0.01 | -0.06 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 102.00 | 0.50 | 4.30 | 2.40 | % | 0.02 | 0 | 0 | 0.50 | -0.18 | 0.01 | -0.06 | 1/9/2026 4:00:06 PM EST | |||
| 103.00 | 0.80 | 4.80 | 2.80 | % | 0.03 | 0 | 0 | 0.53 | -0.19 | 0.01 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 104.00 | 2.30 | 4.90 | 3.60 | 3.10 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.58 | -0.21 | 0.01 | -0.07 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 105.00 | 1.35 | 5.30 | 3.33 | % | 0.03 | 0 | 0 | 0.53 | -0.22 | 0.01 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 106.00 | 1.80 | 5.60 | 3.70 | % | 0.03 | 0 | 0 | 0.54 | -0.24 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 107.00 | 2.05 | 5.90 | 3.98 | % | 0.04 | 0 | 0 | 0.54 | -0.25 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 108.00 | 2.40 | 6.30 | 4.35 | % | 0.04 | 0 | 0 | 0.55 | -0.27 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 109.00 | 3.50 | 6.60 | 5.05 | 5.42 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.28 | 0.01 | -0.08 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 110.00 | 3.80 | 6.90 | 5.35 | 5.80 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.57 | -0.30 | 0.01 | -0.09 | 1/8/2026 | 1/9/2026 4:00:06 PM EST |
| 111.00 | 3.10 | 7.30 | 5.20 | % | 0.05 | 0 | 0 | 0.53 | -0.32 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 112.00 | 3.80 | 7.80 | 5.80 | % | 0.05 | 0 | 0 | 0.55 | -0.33 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 113.00 | 4.00 | 8.20 | 6.10 | % | 0.05 | 0 | 0 | 0.56 | -0.35 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 114.00 | 5.20 | 8.60 | 6.90 | % | 0.06 | 0 | 0 | 0.56 | -0.36 | 0.02 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 115.00 | 5.80 | 9.10 | 7.45 | % | 0.06 | 0 | 0 | 0.57 | -0.38 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 116.00 | 6.30 | 9.50 | 7.90 | % | 0.07 | 0 | 0 | 0.57 | -0.40 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 117.00 | 6.50 | 10.00 | 8.25 | % | 0.07 | 0 | 0 | 0.56 | -0.41 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 118.00 | 6.60 | 10.50 | 8.55 | % | 0.07 | 0 | 0 | 0.57 | -0.43 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 119.00 | 8.00 | 11.00 | 9.50 | % | 0.08 | 0 | 0 | 0.58 | -0.44 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 120.00 | 7.80 | 11.60 | 9.70 | % | 0.08 | 0 | 0 | 0.56 | -0.46 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 121.00 | 8.70 | 12.30 | 10.50 | % | 0.09 | 0 | 0 | 0.57 | -0.47 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 122.00 | 8.90 | 12.90 | 10.90 | % | 0.09 | 0 | 0 | 0.56 | -0.49 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 123.00 | 9.50 | 13.50 | 11.50 | % | 0.09 | 0 | 0 | 0.56 | -0.51 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 124.00 | 10.70 | 14.00 | 12.35 | % | 0.10 | 0 | 0 | 0.58 | -0.52 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 125.00 | 11.30 | 14.80 | 13.05 | % | 0.10 | 0 | 0 | 0.59 | -0.54 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 126.00 | 12.00 | 15.10 | 13.55 | % | 0.11 | 0 | 0 | 0.58 | -0.55 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 130.00 | 14.80 | 17.90 | 16.35 | % | 0.13 | 0 | 0 | 0.59 | -0.61 | 0.02 | -0.10 | 1/9/2026 4:00:06 PM EST | |||
| 135.00 | 18.40 | 21.20 | 19.80 | % | 0.15 | 0 | 0 | 0.58 | -0.67 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 140.00 | 21.60 | 25.60 | 23.60 | % | 0.17 | 0 | 0 | 0.57 | -0.73 | 0.01 | -0.09 | 1/9/2026 4:00:06 PM EST | |||
| 145.00 | 25.50 | 29.70 | 27.60 | % | 0.19 | 0 | 0 | 0.55 | -0.78 | 0.01 | -0.08 | 1/9/2026 4:00:06 PM EST | |||
| 150.00 | 30.40 | 34.00 | 32.20 | % | 0.21 | 0 | 0 | 0.56 | -0.83 | 0.01 | -0.07 | 1/9/2026 4:00:06 PM EST | |||
| 155.00 | 35.40 | 38.40 | 36.90 | % | 0.24 | 0 | 0 | 0.59 | -0.86 | 0.01 | -0.06 | 1/9/2026 4:00:06 PM EST |