Options Chain for ECHOSTAR CORP CL A (SATS) - $29.57 as of 2/21/2025 9:21:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 23.95 | 25.15 | 17.60 | 0.00 | 0.00% | 0 | 1 | 3.67 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 2/21/2025 4:00:00 PM EST |
| 8.00 | 20.15 | 23.10 | 16.75 | 0.00 | 0.00% | 0 | 1 | 2.51 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 2/21/2025 4:00:00 PM EST |
| 9.00 | 20.00 | 21.20 | 16.55 | 0.00 | 0.00% | 0 | 1 | 2.35 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 2/21/2025 4:00:00 PM EST |
| 10.00 | 19.00 | 20.20 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 11.00 | 16.60 | 20.20 | % | 0 | 0 | 1.88 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 12.00 | 15.35 | 18.25 | % | 0 | 0 | 1.82 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 13.00 | 15.15 | 17.15 | % | 0 | 0 | 2.08 | 0.99 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 14.00 | 15.15 | 16.20 | % | 0 | 0 | 1.42 | 0.98 | 0.00 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 15.00 | 13.95 | 16.15 | 8.90 | 0.00 | 0.00% | 0 | 524 | 1.30 | 0.98 | 0.00 | -0.01 | 12/20/2024 | 2/21/2025 4:00:00 PM EST |
| 16.00 | 11.50 | 14.30 | 11.10 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.98 | 0.01 | -0.01 | 10/10/2024 | 2/21/2025 4:00:00 PM EST |
| 17.00 | 10.55 | 13.35 | % | 0 | 0 | 1.25 | 0.97 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 9.55 | 12.40 | 6.50 | 0.00 | 0.00% | 0 | 6 | 1.18 | 0.94 | 0.01 | -0.01 | 12/20/2024 | 2/21/2025 4:00:00 PM EST |
| 19.00 | 10.25 | 13.10 | 11.46 | 0.00 | 0.00% | 0 | 472 | 0.97 | 0.91 | 0.01 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 9.65 | 11.60 | 10.40 | 0.00 | 0.00% | 0 | 602 | 0.90 | 0.89 | 0.02 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 21.00 | 8.75 | 10.15 | 5.10 | 0.00 | 0.00% | 0 | 114 | 0.67 | 0.87 | 0.02 | -0.02 | 1/15/2025 | 2/21/2025 4:00:00 PM EST |
| 22.00 | 7.60 | 9.30 | 8.00 | 0.00 | 0.00% | 0 | 162 | 0.63 | 0.85 | 0.02 | -0.02 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 23.00 | 6.90 | 7.90 | 6.00 | 0.00 | 0.00% | 0 | 421 | 0.73 | 0.83 | 0.03 | -0.02 | 2/4/2025 | 2/21/2025 4:00:00 PM EST |
| 24.00 | 5.45 | 7.35 | 4.39 | 0.00 | 0.00% | 0 | 15 | 0.65 | 0.81 | 0.03 | -0.02 | 1/17/2025 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 5.30 | 6.85 | 4.25 | 0.00 | 0.00% | 0 | 133 | 0.60 | 0.78 | 0.04 | -0.02 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |
| 26.00 | 3.90 | 6.15 | 4.95 | 0.00 | 0.00% | 0 | 131 | 0.66 | 0.74 | 0.04 | -0.02 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 27.00 | 3.40 | 4.50 | 4.52 | 0.00 | 0.00% | 0 | 127 | 0.65 | 0.70 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 28.00 | 1.63 | 4.80 | 3.60 | 0.00 | 0.00% | 0 | 39 | 0.64 | 0.64 | 0.05 | -0.02 | 2/14/2025 | 2/21/2025 4:00:00 PM EST |
| 29.00 | 2.95 | 3.35 | 3.60 | 0.00 | 0.00% | 0 | 67 | 0.61 | 0.59 | 0.06 | -0.03 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 2.48 | 2.81 | 2.73 | 0.00 | 0.00% | 0 | 743 | 0.60 | 0.53 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 2.06 | 2.36 | 2.27 | -0.37 | -14.02% | 3 | 25 | 0.60 | 0.47 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 32.00 | 1.50 | 1.99 | 1.82 | -0.10 | -5.21% | 6 | 30 | 0.56 | 0.41 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 33.00 | 1.12 | 1.66 | 1.72 | 0.00 | 0.00% | 0 | 24 | 0.61 | 0.36 | 0.06 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 34.00 | 1.18 | 1.38 | 1.43 | 0.00 | 0.00% | 0 | 65 | 0.60 | 0.31 | 0.05 | -0.02 | 2/20/2025 | 2/21/2025 4:00:00 PM EST |
| 35.00 | 0.91 | 1.33 | 0.97 | -0.32 | -24.81% | 100 | 1,126 | 0.58 | 0.28 | 0.05 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 36.00 | 0.32 | 0.94 | 1.63 | 0.00 | 0.00% | 0 | 31 | 0.53 | 0.24 | 0.05 | -0.02 | 10/1/2024 | 2/21/2025 4:00:00 PM EST |
| 37.00 | 0.35 | 0.80 | % | 0 | 0 | 0.54 | 0.22 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 38.00 | 0.49 | 1.80 | % | 0 | 0 | 0.77 | 0.19 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 0.45 | 2.02 | 0.71 | 0.00 | 0.00% | 0 | 8 | 0.85 | 0.17 | 0.03 | -0.02 | 11/14/2024 | 2/21/2025 4:00:00 PM EST |
| 40.00 | 0.31 | 1.79 | 0.54 | 0.00 | 0.00% | 0 | 69 | 0.84 | 0.16 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 4:00:00 PM EST |
| 41.00 | 0.24 | 1.69 | % | 0 | 0 | 0.87 | 0.14 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 42.00 | 0.06 | 1.75 | % | 0 | 0 | 0.86 | 0.13 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 43.00 | 0.01 | 1.72 | 1.04 | 0.00 | 0.00% | 0 | 1 | 0.72 | 0.10 | 0.02 | -0.01 | 10/8/2024 | 2/21/2025 4:00:00 PM EST |
| 44.00 | 0.00 | 1.62 | 0.95 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.09 | 0.02 | -0.01 | 10/8/2024 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 0.00 | 0.74 | 0.87 | 0.00 | 0.00% | 0 | 1 | 0.90 | 0.07 | 0.02 | -0.01 | 10/8/2024 | 2/21/2025 4:00:00 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 1.33 | % | 0 | 0 | 4.50 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 8.00 | 0.00 | 2.13 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 9.00 | 0.00 | 0.63 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.66 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 11.00 | 0.00 | 0.69 | 0.11 | 0.00 | 0.00% | 0 | 5 | 2.06 | -0.01 | 0.00 | 0.00 | 11/18/2024 | 2/21/2025 4:00:00 PM EST |
| 12.00 | 0.00 | 0.72 | 0.48 | 0.00 | 0.00% | 0 | 40 | 1.92 | -0.01 | 0.00 | 0.00 | 10/21/2024 | 2/21/2025 4:00:00 PM EST |
| 13.00 | 0.00 | 1.60 | % | 0 | 0 | 2.32 | -0.01 | 0.00 | 0.00 | 2/21/2025 4:00:00 PM EST | |||
| 14.00 | 0.00 | 2.19 | 0.10 | -0.53 | -84.13% | 10 | 40 | 1.31 | -0.02 | 0.00 | -0.01 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 15.00 | 0.05 | 2.13 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.55 | -0.02 | 0.00 | -0.01 | 1/14/2025 | 2/21/2025 4:00:00 PM EST |
| 16.00 | 0.00 | 1.80 | 0.93 | 0.00 | 0.00% | 0 | 1 | 1.94 | -0.02 | 0.01 | -0.01 | 11/12/2024 | 2/21/2025 4:00:00 PM EST |
| 17.00 | 0.00 | 2.03 | % | 0 | 0 | 1.90 | -0.03 | 0.01 | -0.01 | 2/21/2025 4:00:00 PM EST | |||
| 18.00 | 0.00 | 0.74 | 1.15 | 0.00 | 0.00% | 0 | 32 | 1.20 | -0.06 | 0.01 | -0.01 | 1/3/2025 | 2/21/2025 4:00:00 PM EST |
| 19.00 | 0.00 | 1.69 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.87 | -0.09 | 0.01 | -0.02 | 1/28/2025 | 2/21/2025 4:00:00 PM EST |
| 20.00 | 0.00 | 1.58 | 0.31 | 0.00 | 0.00% | 0 | 111 | 0.82 | -0.11 | 0.02 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 21.00 | 0.27 | 1.70 | 2.50 | 0.00 | 0.00% | 0 | 149 | 0.98 | -0.13 | 0.02 | -0.02 | 11/5/2024 | 2/21/2025 4:00:00 PM EST |
| 22.00 | 0.36 | 1.76 | 0.49 | -2.15 | -81.44% | 50 | 50 | 0.92 | -0.15 | 0.02 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 23.00 | 0.44 | 1.93 | 3.80 | 0.00 | 0.00% | 0 | 41 | 0.88 | -0.17 | 0.03 | -0.02 | 11/22/2024 | 2/21/2025 4:00:00 PM EST |
| 24.00 | 0.49 | 1.76 | 0.80 | 0.00 | 0.00% | 0 | 507 | 0.78 | -0.19 | 0.03 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 25.00 | 0.94 | 1.09 | 1.23 | 0.00 | 0.00% | 0 | 174 | 0.67 | -0.22 | 0.04 | -0.02 | 2/10/2025 | 2/21/2025 4:00:00 PM EST |
| 26.00 | 1.18 | 1.37 | 1.30 | -0.76 | -36.90% | 1 | 206 | 0.66 | -0.26 | 0.04 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 27.00 | 0.95 | 1.71 | 1.47 | 0.00 | 0.00% | 0 | 365 | 0.64 | -0.30 | 0.05 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 28.00 | 1.66 | 2.10 | 1.88 | 0.00 | 0.00% | 0 | 160 | 0.62 | -0.36 | 0.05 | -0.02 | 2/18/2025 | 2/21/2025 4:00:00 PM EST |
| 29.00 | 2.19 | 2.55 | 3.05 | 0.00 | 0.00% | 0 | 27 | 0.62 | -0.41 | 0.06 | -0.03 | 2/6/2025 | 2/21/2025 4:00:00 PM EST |
| 30.00 | 2.61 | 3.05 | 3.15 | -0.20 | -5.97% | 5 | 13 | 0.58 | -0.47 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 31.00 | 2.89 | 3.65 | 3.60 | +0.35 | +10.77% | 6 | 182 | 0.61 | -0.53 | 0.06 | -0.02 | 2/21/2025 | 2/21/2025 4:00:00 PM EST |
| 32.00 | 3.95 | 4.40 | 3.70 | 0.00 | 0.00% | 0 | 2 | 0.60 | -0.59 | 0.06 | -0.02 | 2/19/2025 | 2/21/2025 4:00:00 PM EST |
| 33.00 | 4.35 | 5.45 | 6.30 | 0.00 | 0.00% | 0 | 16 | 0.60 | -0.64 | 0.06 | -0.02 | 2/3/2025 | 2/21/2025 4:00:00 PM EST |
| 34.00 | 5.40 | 6.30 | % | 0 | 0 | 0.69 | -0.69 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 35.00 | 5.20 | 7.05 | 11.74 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.72 | 0.05 | -0.02 | 9/24/2024 | 2/21/2025 4:00:00 PM EST |
| 36.00 | 6.05 | 7.70 | % | 0 | 0 | 0.66 | -0.76 | 0.05 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 37.00 | 6.65 | 9.25 | % | 0 | 0 | 0.57 | -0.78 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 38.00 | 8.55 | 9.35 | % | 0 | 0 | 0.57 | -0.81 | 0.04 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 39.00 | 9.45 | 10.15 | % | 0 | 0 | 0.74 | -0.83 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 40.00 | 10.40 | 11.10 | % | 0 | 0 | 0.59 | -0.84 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 41.00 | 11.35 | 12.05 | % | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 42.00 | 12.30 | 12.95 | % | 0 | 0 | 0.61 | -0.87 | 0.03 | -0.02 | 2/21/2025 4:00:00 PM EST | |||
| 43.00 | 13.20 | 13.95 | 13.90 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.90 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 44.00 | 14.05 | 14.95 | 14.80 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.91 | 0.02 | -0.01 | 2/13/2025 | 2/21/2025 4:00:00 PM EST |
| 45.00 | 14.90 | 17.55 | 17.70 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.93 | 0.02 | -0.01 | 1/21/2025 | 2/21/2025 4:00:00 PM EST |