Options Chain for ECHOSTAR CORP CL A (SATS) - $107.02 as of 2/6/2026 1:34:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 45.00 | 48.90 | 46.95 | % | 0.72 | 0 | 0 | 1.20 | 1.00 | 0.00 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 70.00 | 40.00 | 44.00 | 42.00 | % | 0.60 | 0 | 0 | 1.08 | 0.99 | 0.00 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 75.00 | 35.10 | 38.80 | 36.95 | % | 0.49 | 0 | 0 | 0.92 | 0.98 | 0.00 | -0.02 | 2/6/2026 3:59:40 PM EST | |||
| 80.00 | 30.50 | 34.10 | 32.30 | % | 0.40 | 0 | 0 | 0.85 | 0.95 | 0.00 | -0.03 | 2/6/2026 3:59:40 PM EST | |||
| 85.00 | 26.50 | 29.60 | 28.05 | % | 0.33 | 0 | 0 | 0.79 | 0.92 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 90.00 | 21.60 | 25.30 | 23.45 | % | 0.26 | 0 | 0 | 0.74 | 0.87 | 0.01 | -0.06 | 2/6/2026 3:59:40 PM EST | |||
| 94.00 | 18.50 | 22.20 | 20.35 | % | 0.22 | 0 | 0 | 0.55 | 0.82 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 95.00 | 17.70 | 21.70 | 19.70 | % | 0.21 | 0 | 0 | 0.56 | 0.80 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 96.00 | 17.00 | 21.00 | 19.00 | % | 0.20 | 0 | 0 | 0.57 | 0.79 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 97.00 | 16.50 | 20.30 | 18.40 | % | 0.19 | 0 | 0 | 0.58 | 0.78 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 98.00 | 15.60 | 19.60 | 17.60 | % | 0.18 | 0 | 0 | 0.58 | 0.76 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 99.00 | 15.00 | 18.80 | 16.90 | % | 0.17 | 0 | 0 | 0.58 | 0.75 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 100.00 | 14.50 | 18.30 | 16.40 | % | 0.16 | 0 | 0 | 0.59 | 0.73 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 101.00 | 13.70 | 17.60 | 15.65 | % | 0.15 | 0 | 0 | 0.59 | 0.72 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 102.00 | 13.10 | 17.00 | 15.05 | % | 0.15 | 0 | 0 | 0.59 | 0.70 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 103.00 | 12.50 | 16.40 | 14.45 | % | 0.14 | 0 | 0 | 0.59 | 0.69 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 104.00 | 12.00 | 15.90 | 13.95 | % | 0.13 | 0 | 0 | 0.60 | 0.67 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 105.00 | 11.40 | 15.40 | 13.40 | % | 0.13 | 0 | 0 | 0.60 | 0.65 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 106.00 | 11.30 | 14.60 | 12.95 | % | 0.12 | 0 | 0 | 0.61 | 0.64 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 107.00 | 10.40 | 14.30 | 12.35 | % | 0.12 | 0 | 0 | 0.61 | 0.62 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 108.00 | 9.90 | 13.80 | 11.85 | % | 0.11 | 0 | 0 | 0.61 | 0.61 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 109.00 | 9.40 | 13.30 | 11.35 | % | 0.10 | 0 | 0 | 0.61 | 0.59 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 110.00 | 8.90 | 12.90 | 10.90 | % | 0.10 | 0 | 0 | 0.61 | 0.58 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 111.00 | 8.40 | 12.30 | 10.35 | % | 0.09 | 0 | 0 | 0.61 | 0.56 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 112.00 | 7.90 | 11.80 | 9.85 | % | 0.09 | 0 | 0 | 0.60 | 0.54 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 113.00 | 7.50 | 11.40 | 9.45 | % | 0.08 | 0 | 0 | 0.60 | 0.53 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 114.00 | 7.00 | 11.00 | 9.00 | % | 0.08 | 0 | 0 | 0.61 | 0.51 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 115.00 | 6.60 | 10.60 | 8.60 | % | 0.07 | 0 | 0 | 0.61 | 0.50 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 116.00 | 6.40 | 10.30 | 8.35 | % | 0.07 | 0 | 0 | 0.62 | 0.48 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 117.00 | 5.80 | 9.90 | 7.85 | % | 0.07 | 0 | 0 | 0.61 | 0.47 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 118.00 | 5.50 | 9.60 | 7.55 | % | 0.06 | 0 | 0 | 0.61 | 0.45 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 119.00 | 5.20 | 9.30 | 7.25 | % | 0.06 | 0 | 0 | 0.62 | 0.44 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 120.00 | 5.00 | 9.00 | 7.00 | % | 0.06 | 0 | 0 | 0.62 | 0.42 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 121.00 | 4.50 | 8.70 | 6.60 | % | 0.05 | 0 | 0 | 0.62 | 0.41 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 122.00 | 4.30 | 8.40 | 6.35 | % | 0.05 | 0 | 0 | 0.62 | 0.40 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 125.00 | 3.50 | 7.60 | 5.55 | % | 0.04 | 0 | 0 | 0.63 | 0.36 | 0.01 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 130.00 | 2.30 | 6.30 | 4.30 | % | 0.03 | 0 | 0 | 0.62 | 0.30 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 135.00 | 1.30 | 4.90 | 3.10 | % | 0.02 | 0 | 0 | 0.60 | 0.24 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 140.00 | 1.75 | 3.00 | 2.38 | % | 0.02 | 0 | 0 | 0.61 | 0.20 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 145.00 | 0.05 | 4.00 | 2.03 | % | 0.01 | 0 | 0 | 0.56 | 0.16 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 150.00 | 0.00 | 3.50 | 1.75 | % | 0.01 | 0 | 0 | 0.83 | 0.13 | 0.01 | -0.06 | 2/6/2026 3:59:40 PM EST | |||
| 155.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.85 | 0.10 | 0.01 | -0.05 | 2/6/2026 3:59:40 PM EST | |||
| 160.00 | 0.00 | 2.95 | 1.48 | % | 0.01 | 0 | 0 | 0.88 | 0.08 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 165.00 | 0.00 | 2.75 | 1.38 | % | 0.01 | 0 | 0 | 0.91 | 0.06 | 0.00 | -0.03 | 2/6/2026 3:59:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 65.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.25 | 0.00 | 0.00 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.13 | -0.01 | 0.00 | -0.01 | 2/6/2026 3:59:40 PM EST | |||
| 75.00 | 0.00 | 2.40 | 1.20 | % | 0.02 | 0 | 0 | 1.02 | -0.02 | 0.00 | -0.02 | 2/6/2026 3:59:40 PM EST | |||
| 80.00 | 0.00 | 2.65 | 1.33 | % | 0.02 | 0 | 0 | 0.93 | -0.05 | 0.00 | -0.03 | 2/6/2026 3:59:40 PM EST | |||
| 85.00 | 0.00 | 3.10 | 1.55 | % | 0.02 | 0 | 0 | 0.85 | -0.08 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 90.00 | 0.00 | 3.80 | 1.90 | % | 0.02 | 0 | 0 | 0.80 | -0.13 | 0.01 | -0.06 | 2/6/2026 3:59:40 PM EST | |||
| 94.00 | 0.75 | 4.70 | 2.73 | % | 0.03 | 0 | 0 | 0.58 | -0.18 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 95.00 | 0.95 | 4.90 | 2.93 | % | 0.03 | 0 | 0 | 0.58 | -0.20 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 96.00 | 1.20 | 5.20 | 3.20 | % | 0.03 | 0 | 0 | 0.58 | -0.21 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 97.00 | 1.50 | 5.50 | 3.50 | % | 0.04 | 0 | 0 | 0.59 | -0.22 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 98.00 | 1.70 | 5.80 | 3.75 | % | 0.04 | 0 | 0 | 0.59 | -0.24 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 99.00 | 2.10 | 6.10 | 4.10 | % | 0.04 | 0 | 0 | 0.59 | -0.25 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 100.00 | 2.55 | 6.50 | 4.53 | % | 0.05 | 0 | 0 | 0.60 | -0.27 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 101.00 | 2.75 | 6.90 | 4.83 | % | 0.05 | 0 | 0 | 0.60 | -0.28 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 102.00 | 3.30 | 7.30 | 5.30 | % | 0.05 | 0 | 0 | 0.61 | -0.30 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 103.00 | 4.00 | 7.60 | 5.80 | 5.80 | -1.55 | -21.09% | 0.06 | 1 | 1 | 0.62 | -0.31 | 0.01 | -0.09 | 2/6/2026 | 2/6/2026 3:59:40 PM EST |
| 104.00 | 4.10 | 8.10 | 6.10 | % | 0.06 | 0 | 0 | 0.61 | -0.33 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 105.00 | 4.80 | 8.50 | 6.65 | 8.00 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.62 | -0.35 | 0.01 | -0.09 | 2/5/2026 | 2/6/2026 3:59:40 PM EST |
| 106.00 | 5.00 | 9.10 | 7.05 | % | 0.07 | 0 | 0 | 0.62 | -0.36 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 107.00 | 5.60 | 9.60 | 7.60 | % | 0.07 | 0 | 0 | 0.62 | -0.38 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 108.00 | 6.20 | 9.90 | 8.05 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 109.00 | 6.50 | 10.60 | 8.55 | % | 0.08 | 0 | 0 | 0.62 | -0.41 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 110.00 | 7.00 | 11.00 | 9.00 | % | 0.08 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 111.00 | 7.50 | 11.40 | 9.45 | % | 0.09 | 0 | 0 | 0.62 | -0.44 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 112.00 | 8.10 | 12.10 | 10.10 | % | 0.09 | 0 | 0 | 0.62 | -0.46 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 113.00 | 8.60 | 12.60 | 10.60 | % | 0.09 | 0 | 0 | 0.62 | -0.47 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 114.00 | 9.20 | 13.20 | 11.20 | % | 0.10 | 0 | 0 | 0.62 | -0.49 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 115.00 | 9.80 | 13.80 | 11.80 | % | 0.10 | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 116.00 | 10.40 | 14.30 | 12.35 | % | 0.11 | 0 | 0 | 0.62 | -0.52 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 117.00 | 11.10 | 15.00 | 13.05 | % | 0.11 | 0 | 0 | 0.62 | -0.53 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 118.00 | 11.80 | 15.70 | 13.75 | % | 0.12 | 0 | 0 | 0.63 | -0.55 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 119.00 | 12.40 | 16.30 | 14.35 | % | 0.12 | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 120.00 | 13.10 | 17.00 | 15.05 | % | 0.13 | 0 | 0 | 0.63 | -0.58 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 121.00 | 13.90 | 17.70 | 15.80 | % | 0.13 | 0 | 0 | 0.63 | -0.59 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 122.00 | 14.60 | 18.40 | 16.50 | % | 0.14 | 0 | 0 | 0.63 | -0.60 | 0.02 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 125.00 | 16.70 | 20.60 | 18.65 | % | 0.15 | 0 | 0 | 0.64 | -0.64 | 0.01 | -0.10 | 2/6/2026 3:59:40 PM EST | |||
| 130.00 | 20.60 | 24.30 | 22.45 | % | 0.17 | 0 | 0 | 0.64 | -0.70 | 0.01 | -0.09 | 2/6/2026 3:59:40 PM EST | |||
| 135.00 | 24.60 | 28.30 | 26.45 | % | 0.20 | 0 | 0 | 0.63 | -0.76 | 0.01 | -0.08 | 2/6/2026 3:59:40 PM EST | |||
| 140.00 | 28.80 | 32.60 | 30.70 | % | 0.22 | 0 | 0 | 0.62 | -0.80 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 145.00 | 33.30 | 36.90 | 35.10 | % | 0.24 | 0 | 0 | 0.80 | -0.84 | 0.01 | -0.07 | 2/6/2026 3:59:40 PM EST | |||
| 150.00 | 37.80 | 41.50 | 39.65 | % | 0.26 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.06 | 2/6/2026 3:59:40 PM EST | |||
| 155.00 | 42.50 | 46.00 | 44.25 | % | 0.29 | 0 | 0 | 0.86 | -0.90 | 0.01 | -0.05 | 2/6/2026 3:59:40 PM EST | |||
| 160.00 | 47.20 | 50.80 | 49.00 | % | 0.31 | 0 | 0 | 0.89 | -0.92 | 0.01 | -0.04 | 2/6/2026 3:59:40 PM EST | |||
| 165.00 | 52.10 | 55.50 | 53.80 | % | 0.33 | 0 | 0 | 0.91 | -0.94 | 0.00 | -0.03 | 2/6/2026 3:59:40 PM EST |