Options Chain for ECHOSTAR CORP CL A (SATS) - $114.46 as of 2/19/2026 12:37:31 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 | 50.30 | 53.40 | 51.85 | % | 0.80 | 0 | 0 | 1.30 | 1.00 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 70.00 | 45.30 | 48.50 | 46.90 | % | 0.67 | 0 | 0 | 1.16 | 0.99 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 75.00 | 40.60 | 43.50 | 42.05 | % | 0.56 | 0 | 0 | 1.03 | 0.98 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 80.00 | 35.80 | 38.70 | 37.25 | % | 0.47 | 0 | 0 | 0.94 | 0.96 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 85.00 | 31.10 | 34.20 | 32.65 | % | 0.38 | 0 | 0 | 0.89 | 0.94 | 0.00 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 90.00 | 26.70 | 29.50 | 28.10 | % | 0.31 | 0 | 0 | 0.60 | 0.89 | 0.01 | -0.06 | 2/19/2026 11:59:02 AM EST | |||
| 95.00 | 22.70 | 25.30 | 24.00 | % | 0.25 | 0 | 0 | 0.66 | 0.85 | 0.01 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 96.00 | 21.90 | 24.60 | 23.25 | % | 0.24 | 0 | 0 | 0.66 | 0.83 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 97.00 | 20.90 | 23.70 | 22.30 | % | 0.23 | 0 | 0 | 0.65 | 0.82 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 98.00 | 20.20 | 23.00 | 21.60 | % | 0.22 | 0 | 0 | 0.65 | 0.81 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 99.00 | 19.80 | 22.50 | 21.15 | % | 0.21 | 0 | 0 | 0.68 | 0.80 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 100.00 | 18.60 | 22.20 | 20.40 | % | 0.20 | 0 | 0 | 0.67 | 0.79 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 101.00 | 17.90 | 21.50 | 19.70 | % | 0.20 | 0 | 0 | 0.67 | 0.77 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 102.00 | 17.20 | 20.80 | 19.00 | % | 0.19 | 0 | 0 | 0.66 | 0.76 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 103.00 | 16.50 | 20.10 | 18.30 | % | 0.18 | 0 | 0 | 0.66 | 0.75 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 104.00 | 15.80 | 19.20 | 17.50 | % | 0.17 | 0 | 0 | 0.67 | 0.73 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 105.00 | 15.10 | 18.80 | 16.95 | % | 0.16 | 0 | 0 | 0.67 | 0.72 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 106.00 | 14.50 | 18.10 | 16.30 | % | 0.15 | 0 | 0 | 0.66 | 0.70 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 107.00 | 13.80 | 17.60 | 15.70 | % | 0.15 | 0 | 0 | 0.67 | 0.69 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 108.00 | 13.20 | 17.00 | 15.10 | % | 0.14 | 0 | 0 | 0.66 | 0.67 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 109.00 | 12.60 | 16.20 | 14.40 | % | 0.13 | 0 | 0 | 0.67 | 0.66 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 110.00 | 12.00 | 15.70 | 13.85 | % | 0.13 | 0 | 0 | 0.65 | 0.64 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 111.00 | 11.50 | 14.50 | 13.00 | % | 0.12 | 0 | 0 | 0.65 | 0.63 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 112.00 | 10.80 | 14.10 | 12.45 | % | 0.11 | 0 | 0 | 0.65 | 0.61 | 0.01 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 113.00 | 10.30 | 14.00 | 12.15 | % | 0.11 | 0 | 0 | 0.65 | 0.60 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 114.00 | 9.70 | 13.10 | 11.40 | % | 0.10 | 0 | 0 | 0.65 | 0.58 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 115.00 | 9.20 | 12.90 | 11.05 | % | 0.10 | 0 | 0 | 0.65 | 0.57 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 116.00 | 8.60 | 12.30 | 10.45 | % | 0.09 | 0 | 0 | 0.64 | 0.55 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 117.00 | 8.10 | 12.00 | 10.05 | % | 0.09 | 0 | 0 | 0.65 | 0.54 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 118.00 | 7.60 | 11.70 | 9.65 | % | 0.08 | 0 | 0 | 0.64 | 0.52 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 119.00 | 7.20 | 11.00 | 9.10 | % | 0.08 | 0 | 0 | 0.64 | 0.50 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 120.00 | 6.80 | 10.50 | 8.65 | % | 0.07 | 0 | 0 | 0.63 | 0.49 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 121.00 | 6.30 | 10.20 | 8.25 | % | 0.07 | 0 | 0 | 0.64 | 0.47 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 122.00 | 6.00 | 9.80 | 7.90 | % | 0.06 | 0 | 0 | 0.65 | 0.46 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 123.00 | 5.70 | 9.60 | 7.65 | % | 0.06 | 0 | 0 | 0.65 | 0.44 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 124.00 | 5.30 | 8.00 | 6.65 | % | 0.05 | 0 | 0 | 0.61 | 0.43 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 125.00 | 4.90 | 8.70 | 6.80 | % | 0.05 | 0 | 0 | 0.64 | 0.41 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 126.00 | 5.40 | 7.40 | 6.40 | % | 0.05 | 0 | 0 | 0.64 | 0.40 | 0.02 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 130.00 | 3.60 | 7.40 | 5.50 | % | 0.04 | 0 | 0 | 0.66 | 0.34 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 135.00 | 2.25 | 6.20 | 4.23 | % | 0.03 | 0 | 0 | 0.65 | 0.28 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 140.00 | 1.25 | 4.90 | 3.08 | % | 0.02 | 0 | 0 | 0.63 | 0.23 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 145.00 | 0.45 | 4.50 | 2.48 | % | 0.02 | 0 | 0 | 0.61 | 0.18 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 150.00 | 0.75 | 3.80 | 2.28 | % | 0.02 | 0 | 0 | 0.69 | 0.14 | 0.01 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 155.00 | 0.00 | 3.40 | 1.70 | % | 0.01 | 0 | 0 | 0.61 | 0.11 | 0.01 | -0.06 | 2/19/2026 11:59:02 AM EST | |||
| 160.00 | 0.00 | 3.10 | 1.55 | % | 0.01 | 0 | 0 | 0.88 | 0.09 | 0.01 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 165.00 | 0.00 | 2.85 | 1.43 | % | 0.01 | 0 | 0 | 0.91 | 0.07 | 0.01 | -0.04 | 2/19/2026 11:59:02 AM 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 | 1.41 | 0.00 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 70.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.27 | -0.01 | 0.00 | -0.01 | 2/19/2026 11:59:02 AM EST | |||
| 75.00 | 0.00 | 2.35 | 1.18 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 2/19/2026 11:59:02 AM EST | |||
| 80.00 | 0.00 | 2.50 | 1.25 | % | 0.02 | 0 | 0 | 1.06 | -0.04 | 0.00 | -0.03 | 2/19/2026 11:59:02 AM EST | |||
| 85.00 | 0.00 | 2.85 | 1.43 | % | 0.02 | 0 | 0 | 0.97 | -0.06 | 0.00 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 90.00 | 0.05 | 3.40 | 1.73 | % | 0.02 | 0 | 0 | 0.74 | -0.11 | 0.01 | -0.06 | 2/19/2026 11:59:02 AM EST | |||
| 95.00 | 0.25 | 4.20 | 2.23 | % | 0.02 | 0 | 0 | 0.61 | -0.15 | 0.01 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 96.00 | 0.50 | 4.40 | 2.45 | % | 0.03 | 0 | 0 | 0.64 | -0.17 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 97.00 | 0.80 | 4.60 | 2.70 | % | 0.03 | 0 | 0 | 0.65 | -0.18 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 98.00 | 1.10 | 4.90 | 3.00 | % | 0.03 | 0 | 0 | 0.65 | -0.19 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 99.00 | 1.30 | 5.10 | 3.20 | % | 0.03 | 0 | 0 | 0.65 | -0.20 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 100.00 | 1.55 | 5.30 | 3.43 | % | 0.03 | 0 | 0 | 0.65 | -0.21 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 101.00 | 1.75 | 5.60 | 3.68 | % | 0.04 | 0 | 0 | 0.65 | -0.23 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 102.00 | 2.75 | 5.90 | 4.33 | % | 0.04 | 0 | 0 | 0.70 | -0.24 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 103.00 | 2.70 | 6.20 | 4.45 | 5.74 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.66 | -0.25 | 0.01 | -0.10 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 104.00 | 3.00 | 6.50 | 4.75 | % | 0.05 | 0 | 0 | 0.66 | -0.27 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 105.00 | 3.30 | 6.80 | 5.05 | % | 0.05 | 0 | 0 | 0.66 | -0.28 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 106.00 | 3.30 | 7.20 | 5.25 | % | 0.05 | 0 | 0 | 0.66 | -0.30 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 107.00 | 3.80 | 7.50 | 5.65 | % | 0.05 | 0 | 0 | 0.66 | -0.31 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 108.00 | 4.60 | 7.90 | 6.25 | % | 0.06 | 0 | 0 | 0.66 | -0.33 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 109.00 | 4.30 | 8.30 | 6.30 | % | 0.06 | 0 | 0 | 0.64 | -0.34 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 110.00 | 4.80 | 8.70 | 6.75 | % | 0.06 | 0 | 0 | 0.65 | -0.36 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 111.00 | 5.30 | 9.10 | 7.20 | % | 0.06 | 0 | 0 | 0.64 | -0.37 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 112.00 | 5.80 | 9.60 | 7.70 | % | 0.07 | 0 | 0 | 0.66 | -0.39 | 0.01 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 113.00 | 6.20 | 10.00 | 8.10 | % | 0.07 | 0 | 0 | 0.65 | -0.40 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 114.00 | 6.80 | 10.40 | 8.60 | % | 0.08 | 0 | 0 | 0.65 | -0.42 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 115.00 | 7.50 | 10.90 | 9.20 | 11.65 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.65 | -0.43 | 0.02 | -0.12 | 2/17/2026 | 2/19/2026 11:59:02 AM EST |
| 116.00 | 7.80 | 11.40 | 9.60 | % | 0.08 | 0 | 0 | 0.64 | -0.45 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 117.00 | 8.30 | 11.80 | 10.05 | % | 0.09 | 0 | 0 | 0.65 | -0.46 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 118.00 | 8.70 | 12.30 | 10.50 | % | 0.09 | 0 | 0 | 0.63 | -0.48 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 119.00 | 9.30 | 12.90 | 11.10 | % | 0.09 | 0 | 0 | 0.63 | -0.50 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 120.00 | 9.80 | 13.40 | 11.60 | % | 0.10 | 0 | 0 | 0.63 | -0.51 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 121.00 | 10.40 | 14.00 | 12.20 | % | 0.10 | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 122.00 | 10.90 | 14.70 | 12.80 | % | 0.10 | 0 | 0 | 0.63 | -0.54 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 123.00 | 11.80 | 15.30 | 13.55 | % | 0.11 | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 124.00 | 13.40 | 16.00 | 14.70 | % | 0.12 | 0 | 0 | 0.65 | -0.57 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 125.00 | 13.10 | 16.60 | 14.85 | % | 0.12 | 0 | 0 | 0.62 | -0.59 | 0.02 | -0.12 | 2/19/2026 11:59:02 AM EST | |||
| 126.00 | 14.70 | 17.00 | 15.85 | % | 0.13 | 0 | 0 | 0.64 | -0.60 | 0.02 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 130.00 | 16.60 | 20.20 | 18.40 | % | 0.14 | 0 | 0 | 0.63 | -0.66 | 0.01 | -0.11 | 2/19/2026 11:59:02 AM EST | |||
| 135.00 | 20.10 | 23.90 | 22.00 | % | 0.16 | 0 | 0 | 0.62 | -0.72 | 0.01 | -0.10 | 2/19/2026 11:59:02 AM EST | |||
| 140.00 | 24.30 | 27.90 | 26.10 | % | 0.19 | 0 | 0 | 0.61 | -0.77 | 0.01 | -0.09 | 2/19/2026 11:59:02 AM EST | |||
| 145.00 | 29.40 | 32.10 | 30.75 | % | 0.21 | 0 | 0 | 0.63 | -0.82 | 0.01 | -0.08 | 2/19/2026 11:59:02 AM EST | |||
| 150.00 | 33.80 | 36.50 | 35.15 | % | 0.23 | 0 | 0 | 0.61 | -0.86 | 0.01 | -0.07 | 2/19/2026 11:59:02 AM EST | |||
| 155.00 | 38.30 | 41.00 | 39.65 | % | 0.26 | 0 | 0 | 0.79 | -0.89 | 0.01 | -0.06 | 2/19/2026 11:59:02 AM EST | |||
| 160.00 | 43.00 | 45.70 | 44.35 | % | 0.28 | 0 | 0 | 0.85 | -0.91 | 0.01 | -0.05 | 2/19/2026 11:59:02 AM EST | |||
| 165.00 | 47.80 | 50.30 | 49.05 | % | 0.30 | 0 | 0 | 0.85 | -0.93 | 0.01 | -0.04 | 2/19/2026 11:59:02 AM EST |