Options Chain for ECHOSTAR CORP CL A (SATS) - $119.07 as of 3/25/2026 8:31:26 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 | 52.40 | 56.10 | 54.25 | % | 0.83 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 70.00 | 47.70 | 50.90 | 49.30 | % | 0.70 | 0 | 0 | 1.96 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 75.00 | 42.50 | 46.10 | 44.30 | % | 0.59 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 80.00 | 37.60 | 40.90 | 39.25 | % | 0.49 | 0 | 3 | 1.56 | 1.00 | 0.00 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 85.00 | 32.60 | 36.00 | 34.30 | % | 0.40 | 0 | 0 | 1.39 | 0.99 | 0.00 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 90.00 | 27.90 | 30.90 | 29.40 | % | 0.33 | 0 | 0 | 1.19 | 0.98 | 0.00 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 94.00 | 24.60 | 26.70 | 25.65 | % | 0.27 | 0 | 1 | 1.01 | 0.95 | 0.01 | -0.06 | 3/25/2026 4:00:02 PM EST | |||
| 95.00 | 23.00 | 26.20 | 24.60 | % | 0.26 | 0 | 0 | 1.08 | 0.95 | 0.01 | -0.07 | 3/25/2026 4:00:02 PM EST | |||
| 96.00 | 22.20 | 25.10 | 23.65 | % | 0.25 | 0 | 0 | 1.02 | 0.95 | 0.01 | -0.06 | 3/25/2026 4:00:02 PM EST | |||
| 97.00 | 21.10 | 24.70 | 22.90 | % | 0.24 | 0 | 0 | 1.09 | 0.94 | 0.01 | -0.07 | 3/25/2026 4:00:02 PM EST | |||
| 98.00 | 20.20 | 23.60 | 21.90 | % | 0.22 | 0 | 0 | 1.04 | 0.93 | 0.01 | -0.08 | 3/25/2026 4:00:02 PM EST | |||
| 99.00 | 19.40 | 22.50 | 20.95 | 12.57 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.99 | 0.92 | 0.01 | -0.09 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 100.00 | 19.00 | 21.80 | 20.40 | 24.07 | +9.07 | +60.47% | 0.20 | 2 | 4 | 1.00 | 0.90 | 0.01 | -0.10 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 101.00 | 17.40 | 20.50 | 18.95 | 11.34 | 0.00 | 0.00% | 0.19 | 0 | 3 | 0.92 | 0.89 | 0.01 | -0.11 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 102.00 | 16.70 | 19.60 | 18.15 | % | 0.18 | 0 | 0 | 0.90 | 0.88 | 0.01 | -0.11 | 3/25/2026 4:00:02 PM EST | |||
| 103.00 | 16.20 | 19.00 | 17.60 | 11.28 | 0.00 | 0.00% | 0.17 | 0 | 184 | 0.92 | 0.87 | 0.01 | -0.12 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 104.00 | 15.40 | 18.10 | 16.75 | 11.00 | 0.00 | 0.00% | 0.16 | 0 | 16 | 0.64 | 0.85 | 0.01 | -0.13 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 105.00 | 14.50 | 17.30 | 15.90 | % | 0.15 | 0 | 1 | 0.65 | 0.84 | 0.01 | -0.13 | 3/25/2026 4:00:02 PM EST | |||
| 106.00 | 13.50 | 16.50 | 15.00 | 16.45 | +5.65 | +52.32% | 0.14 | 5 | 5 | 0.63 | 0.82 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 107.00 | 12.50 | 15.50 | 14.00 | % | 0.13 | 0 | 0 | 0.60 | 0.80 | 0.02 | -0.15 | 3/25/2026 4:00:02 PM EST | |||
| 108.00 | 12.40 | 14.90 | 13.65 | 8.04 | 0.00 | 0.00% | 0.13 | 0 | 182 | 0.68 | 0.78 | 0.02 | -0.16 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 109.00 | 11.40 | 13.90 | 12.65 | % | 0.12 | 0 | 1 | 0.65 | 0.76 | 0.02 | -0.17 | 3/25/2026 4:00:02 PM EST | |||
| 110.00 | 10.90 | 12.60 | 11.75 | 12.20 | +5.40 | +79.42% | 0.11 | 6 | 17 | 0.63 | 0.74 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 111.00 | 10.80 | 11.90 | 11.35 | % | 0.10 | 0 | 7 | 0.67 | 0.72 | 0.02 | -0.18 | 3/25/2026 4:00:02 PM EST | |||
| 112.00 | 9.90 | 11.40 | 10.65 | 9.20 | +4.01 | +77.27% | 0.10 | 1 | 20 | 0.66 | 0.70 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 113.00 | 8.80 | 11.00 | 9.90 | % | 0.09 | 0 | 0 | 0.65 | 0.68 | 0.02 | -0.19 | 3/25/2026 4:00:02 PM EST | |||
| 114.00 | 8.90 | 9.90 | 9.40 | 10.49 | % | 0.08 | 1 | 11 | 0.66 | 0.65 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 115.00 | 8.10 | 9.80 | 8.95 | 9.33 | +4.83 | +107.34% | 0.08 | 144 | 73 | 0.68 | 0.63 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 116.00 | 7.50 | 8.70 | 8.10 | 9.16 | % | 0.07 | 2 | 9 | 0.65 | 0.61 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 117.00 | 7.00 | 8.10 | 7.55 | 8.97 | +4.18 | +87.27% | 0.06 | 2 | 8 | 0.65 | 0.58 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 118.00 | 6.20 | 7.60 | 6.90 | 8.40 | % | 0.06 | 2 | 1 | 0.63 | 0.56 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 119.00 | 6.00 | 7.00 | 6.50 | 7.35 | +4.99 | +211.45% | 0.05 | 16 | 18 | 0.64 | 0.53 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 120.00 | 5.50 | 7.00 | 6.25 | 7.50 | +4.37 | +139.62% | 0.05 | 25 | 14 | 0.66 | 0.51 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 121.00 | 4.90 | 6.10 | 5.50 | 5.90 | % | 0.05 | 5 | 14 | 0.63 | 0.48 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 122.00 | 4.70 | 5.80 | 5.25 | 7.00 | % | 0.04 | 11 | 7 | 0.65 | 0.46 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 123.00 | 4.10 | 5.30 | 4.70 | % | 0.04 | 0 | 1 | 0.63 | 0.44 | 0.02 | -0.20 | 3/25/2026 4:00:02 PM EST | |||
| 124.00 | 3.90 | 4.80 | 4.35 | 4.40 | % | 0.04 | 8 | 0 | 0.64 | 0.41 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 125.00 | 3.20 | 4.60 | 3.90 | 4.70 | +2.69 | +133.84% | 0.03 | 53 | 72 | 0.62 | 0.39 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 126.00 | 3.20 | 4.20 | 3.70 | 5.42 | % | 0.03 | 1 | 1 | 0.64 | 0.37 | 0.02 | -0.19 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 130.00 | 2.15 | 3.00 | 2.58 | 2.60 | % | 0.02 | 17 | 1 | 0.64 | 0.28 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 135.00 | 1.25 | 2.00 | 1.63 | 1.75 | % | 0.01 | 19 | 0 | 0.64 | 0.19 | 0.02 | -0.14 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 140.00 | 0.75 | 1.55 | 1.15 | 1.36 | % | 0.01 | 1 | 20 | 0.67 | 0.13 | 0.01 | -0.11 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 145.00 | 0.30 | 1.35 | 0.83 | 1.45 | % | 0.01 | 2 | 1 | 0.68 | 0.09 | 0.01 | -0.08 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 150.00 | 0.00 | 0.65 | 0.33 | 0.40 | % | 0.00 | 3 | 0 | 0.74 | 0.05 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 155.00 | 0.00 | 1.10 | 0.55 | % | 0.00 | 0 | 0 | 0.93 | 0.03 | 0.00 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 160.00 | 0.00 | 2.15 | 1.08 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.21 | 0.02 | 0.00 | -0.02 | 3/23/2026 | 3/25/2026 4:00:02 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 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.33 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 75.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 5 | 1.88 | 0.00 | 0.00 | 0.00 | 3/25/2026 4:00:02 PM EST | |||
| 80.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.69 | 0.00 | 0.00 | -0.01 | 3/25/2026 4:00:02 PM EST | |||
| 85.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 1.48 | -0.01 | 0.00 | -0.02 | 3/25/2026 4:00:02 PM EST | |||
| 90.00 | 0.00 | 0.50 | 0.25 | % | 0.00 | 0 | 14 | 0.87 | -0.02 | 0.00 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 94.00 | 0.30 | 0.50 | 0.40 | 0.43 | -0.42 | -49.42% | 0.00 | 14 | 1,003 | 0.72 | -0.05 | 0.01 | -0.06 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 95.00 | 0.05 | 1.30 | 0.68 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.72 | -0.05 | 0.01 | -0.07 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 96.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 4 | 1.11 | -0.05 | 0.01 | -0.06 | 3/25/2026 4:00:02 PM EST | |||
| 97.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 2 | 1.07 | -0.06 | 0.01 | -0.07 | 3/25/2026 4:00:02 PM EST | |||
| 98.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 7 | 1.07 | -0.07 | 0.01 | -0.08 | 3/25/2026 4:00:02 PM EST | |||
| 99.00 | 0.05 | 2.40 | 1.23 | 1.93 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.71 | -0.08 | 0.01 | -0.09 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 100.00 | 0.20 | 1.60 | 0.90 | 2.65 | 0.00 | 0.00% | 0.01 | 0 | 114 | 0.67 | -0.10 | 0.01 | -0.10 | 3/23/2026 | 3/25/2026 4:00:02 PM EST |
| 101.00 | 0.15 | 1.85 | 1.00 | 2.25 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.65 | -0.11 | 0.01 | -0.11 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 102.00 | 0.45 | 2.45 | 1.45 | % | 0.01 | 0 | 62 | 0.72 | -0.12 | 0.01 | -0.11 | 3/25/2026 4:00:02 PM EST | |||
| 103.00 | 0.80 | 1.60 | 1.20 | % | 0.01 | 0 | 23 | 0.67 | -0.13 | 0.01 | -0.12 | 3/25/2026 4:00:02 PM EST | |||
| 104.00 | 1.05 | 1.80 | 1.43 | 1.09 | % | 0.01 | 10 | 17 | 0.68 | -0.15 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 105.00 | 1.20 | 2.20 | 1.70 | 1.15 | -3.50 | -75.27% | 0.02 | 3 | 26 | 0.69 | -0.16 | 0.01 | -0.13 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 106.00 | 1.30 | 2.35 | 1.83 | % | 0.02 | 0 | 22 | 0.68 | -0.18 | 0.02 | -0.14 | 3/25/2026 4:00:02 PM EST | |||
| 107.00 | 1.70 | 2.75 | 2.23 | 1.79 | -3.01 | -62.71% | 0.02 | 4 | 14 | 0.70 | -0.20 | 0.02 | -0.15 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 108.00 | 1.30 | 2.60 | 1.95 | 1.99 | % | 0.02 | 4 | 37 | 0.62 | -0.22 | 0.02 | -0.16 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 109.00 | 1.80 | 2.75 | 2.28 | 2.02 | % | 0.02 | 2 | 79 | 0.64 | -0.24 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 110.00 | 2.30 | 3.40 | 2.85 | 2.50 | -2.31 | -48.03% | 0.03 | 12 | 29 | 0.67 | -0.26 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 111.00 | 2.70 | 3.40 | 3.05 | 2.40 | % | 0.03 | 13 | 39 | 0.66 | -0.28 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 112.00 | 2.35 | 3.90 | 3.13 | 3.30 | -2.65 | -44.54% | 0.03 | 11 | 22 | 0.63 | -0.30 | 0.02 | -0.18 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 113.00 | 3.30 | 4.30 | 3.80 | 6.62 | 0.00 | 0.00% | 0.03 | 0 | 25 | 0.66 | -0.32 | 0.02 | -0.19 | 3/24/2026 | 3/25/2026 4:00:02 PM EST |
| 114.00 | 3.60 | 4.60 | 4.10 | % | 0.04 | 0 | 3 | 0.66 | -0.35 | 0.02 | -0.19 | 3/25/2026 4:00:02 PM EST | |||
| 115.00 | 3.70 | 5.00 | 4.35 | 4.50 | % | 0.04 | 2 | 3 | 0.64 | -0.37 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 116.00 | 4.40 | 5.40 | 4.90 | % | 0.04 | 0 | 12 | 0.65 | -0.39 | 0.02 | -0.20 | 3/25/2026 4:00:02 PM EST | |||
| 117.00 | 4.80 | 6.00 | 5.40 | 5.20 | % | 0.05 | 1 | 18 | 0.65 | -0.42 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 118.00 | 5.20 | 6.20 | 5.70 | 5.50 | -4.15 | -43.01% | 0.05 | 4 | 15 | 0.64 | -0.44 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST |
| 119.00 | 5.70 | 6.90 | 6.30 | 6.40 | % | 0.05 | 1 | 10 | 0.65 | -0.47 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 120.00 | 5.90 | 7.20 | 6.55 | 5.48 | % | 0.05 | 3 | 5 | 0.62 | -0.49 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 121.00 | 6.80 | 7.90 | 7.35 | % | 0.06 | 0 | 6 | 0.64 | -0.52 | 0.02 | -0.21 | 3/25/2026 4:00:02 PM EST | |||
| 122.00 | 7.20 | 8.50 | 7.85 | 6.00 | % | 0.06 | 4 | 0 | 0.63 | -0.54 | 0.02 | -0.21 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 123.00 | 7.80 | 9.30 | 8.55 | 7.30 | % | 0.07 | 1 | 5 | 0.64 | -0.56 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 124.00 | 8.60 | 9.70 | 9.15 | 8.20 | % | 0.07 | 2 | 0 | 0.64 | -0.59 | 0.02 | -0.20 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 125.00 | 8.80 | 10.20 | 9.50 | % | 0.08 | 0 | 3 | 0.61 | -0.61 | 0.02 | -0.20 | 3/25/2026 4:00:02 PM EST | |||
| 126.00 | 9.90 | 10.80 | 10.35 | % | 0.08 | 0 | 13 | 0.63 | -0.63 | 0.02 | -0.19 | 3/25/2026 4:00:02 PM EST | |||
| 130.00 | 12.90 | 13.80 | 13.35 | 13.10 | % | 0.10 | 12 | 0 | 0.64 | -0.72 | 0.02 | -0.17 | 3/25/2026 | 3/25/2026 4:00:02 PM EST | |
| 135.00 | 15.80 | 18.40 | 17.10 | % | 0.13 | 0 | 3 | 0.78 | -0.81 | 0.02 | -0.14 | 3/25/2026 4:00:02 PM EST | |||
| 140.00 | 20.10 | 23.00 | 21.55 | % | 0.15 | 0 | 0 | 0.85 | -0.87 | 0.01 | -0.11 | 3/25/2026 4:00:02 PM EST | |||
| 145.00 | 25.00 | 27.70 | 26.35 | % | 0.18 | 0 | 1 | 0.91 | -0.91 | 0.01 | -0.08 | 3/25/2026 4:00:02 PM EST | |||
| 150.00 | 29.80 | 32.50 | 31.15 | % | 0.21 | 0 | 2 | 0.98 | -0.95 | 0.01 | -0.06 | 3/25/2026 4:00:02 PM EST | |||
| 155.00 | 34.70 | 37.50 | 36.10 | % | 0.23 | 0 | 1 | 1.07 | -0.97 | 0.00 | -0.04 | 3/25/2026 4:00:02 PM EST | |||
| 160.00 | 39.20 | 42.80 | 41.00 | % | 0.26 | 0 | 0 | 1.21 | -0.98 | 0.00 | -0.02 | 3/25/2026 4:00:02 PM EST |