Options Chain for ECHOSTAR CORP CL A (SATS) - $119.07 as of 3/26/2026 3:15:41 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 | 50.50 | 53.70 | 52.10 | % | 0.87 | 0 | 3 | 1.33 | 0.99 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 45.50 | 49.00 | 47.25 | % | 0.73 | 0 | 1 | 1.24 | 0.98 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 40.90 | 44.20 | 42.55 | % | 0.61 | 0 | 2 | 1.13 | 0.96 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 75.00 | 36.30 | 39.70 | 38.00 | % | 0.51 | 0 | 6 | 1.07 | 0.94 | 0.00 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 80.00 | 31.70 | 34.90 | 33.30 | % | 0.42 | 0 | 15 | 0.96 | 0.91 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 85.00 | 27.50 | 30.70 | 29.10 | % | 0.34 | 0 | 9 | 0.76 | 0.87 | 0.01 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 90.00 | 23.50 | 26.90 | 25.20 | % | 0.28 | 0 | 5 | 0.76 | 0.82 | 0.01 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 95.00 | 20.70 | 22.90 | 21.80 | 23.50 | +4.46 | +23.43% | 0.23 | 1 | 5 | 0.78 | 0.77 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 100.00 | 17.30 | 20.10 | 18.70 | 18.19 | -5.61 | -23.58% | 0.19 | 27 | 82 | 0.78 | 0.70 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 105.00 | 14.20 | 16.30 | 15.25 | 14.34 | -5.96 | -29.36% | 0.15 | 3 | 248 | 0.74 | 0.64 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 110.00 | 11.60 | 13.20 | 12.40 | 12.50 | -4.10 | -24.70% | 0.11 | 66 | 313 | 0.71 | 0.57 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 115.00 | 9.50 | 10.30 | 9.90 | 9.55 | -4.40 | -31.55% | 0.09 | 165 | 286 | 0.69 | 0.50 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 120.00 | 7.80 | 8.30 | 8.05 | 8.08 | -3.47 | -30.05% | 0.07 | 209 | 2,404 | 0.70 | 0.44 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 125.00 | 6.20 | 6.70 | 6.45 | 6.80 | -2.75 | -28.80% | 0.05 | 508 | 1,210 | 0.69 | 0.37 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 130.00 | 5.00 | 5.40 | 5.20 | 5.00 | -2.69 | -34.98% | 0.04 | 101 | 2,099 | 0.69 | 0.31 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 135.00 | 3.70 | 4.70 | 4.20 | 4.06 | -2.04 | -33.45% | 0.03 | 203 | 804 | 0.70 | 0.26 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 140.00 | 3.10 | 3.50 | 3.30 | 3.45 | -1.45 | -29.60% | 0.02 | 5,182 | 7,579 | 0.69 | 0.22 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 145.00 | 2.30 | 2.85 | 2.58 | 2.67 | -1.53 | -36.43% | 0.02 | 202 | 1,070 | 0.69 | 0.18 | 0.01 | -0.07 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 150.00 | 1.65 | 2.25 | 1.95 | 1.78 | -1.30 | -42.21% | 0.01 | 513 | 2,773 | 0.68 | 0.14 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 155.00 | 1.35 | 1.80 | 1.58 | 1.40 | -1.09 | -43.78% | 0.01 | 247 | 242 | 0.69 | 0.12 | 0.01 | -0.06 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 160.00 | 0.70 | 1.45 | 1.08 | 1.10 | -1.50 | -57.70% | 0.01 | 11 | 914 | 0.67 | 0.09 | 0.01 | -0.05 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 165.00 | 0.90 | 1.15 | 1.03 | 2.00 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.70 | 0.07 | 0.01 | -0.04 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 170.00 | 0.25 | 0.95 | 0.60 | 1.30 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.65 | 0.06 | 0.00 | -0.03 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 175.00 | 0.00 | 0.75 | 0.38 | % | 0.00 | 0 | 34 | 0.74 | 0.05 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 0.10 | 0.65 | 0.38 | 0.60 | % | 0.00 | 1 | 101 | 0.65 | 0.04 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 185.00 | 0.10 | 0.55 | 0.33 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 600 | 0.67 | 0.03 | 0.00 | -0.02 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 190.00 | 0.25 | 0.65 | 0.45 | 0.50 | -0.30 | -37.50% | 0.00 | 2 | 310 | 0.76 | 0.02 | 0.00 | -0.02 | 3/26/2026 | 3/26/2026 3:59:58 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 | 0.55 | 0.28 | % | 0.00 | 0 | 1 | 1.00 | -0.01 | 0.00 | -0.01 | 3/26/2026 3:59:58 PM EST | |||
| 65.00 | 0.05 | 0.75 | 0.40 | % | 0.01 | 0 | 28 | 0.77 | -0.02 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 70.00 | 0.45 | 0.75 | 0.60 | 0.57 | % | 0.01 | 8 | 11 | 0.79 | -0.04 | 0.00 | -0.03 | 3/26/2026 | 3/26/2026 3:59:58 PM EST | |
| 75.00 | 0.55 | 1.15 | 0.85 | 0.87 | +0.32 | +58.19% | 0.01 | 23 | 7 | 0.74 | -0.06 | 0.00 | -0.04 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 80.00 | 0.95 | 1.70 | 1.33 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 2,023 | 0.72 | -0.09 | 0.01 | -0.05 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 85.00 | 1.85 | 2.25 | 2.05 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 6,020 | 0.72 | -0.13 | 0.01 | -0.07 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 90.00 | 2.95 | 3.20 | 3.08 | 3.07 | +1.25 | +68.69% | 0.03 | 4 | 239 | 0.71 | -0.18 | 0.01 | -0.08 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 95.00 | 4.30 | 4.60 | 4.45 | 4.37 | +1.92 | +78.37% | 0.05 | 1,372 | 55 | 0.71 | -0.23 | 0.01 | -0.09 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 100.00 | 5.80 | 6.60 | 6.20 | 6.42 | +2.38 | +58.92% | 0.06 | 3,012 | 1,028 | 0.71 | -0.29 | 0.01 | -0.10 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 105.00 | 7.60 | 9.30 | 8.45 | 8.11 | +2.81 | +53.02% | 0.08 | 10 | 1,167 | 0.72 | -0.36 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 110.00 | 10.20 | 10.40 | 10.30 | 10.50 | +3.90 | +59.10% | 0.09 | 7 | 346 | 0.67 | -0.43 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 115.00 | 12.80 | 13.70 | 13.25 | 13.08 | +3.86 | +41.87% | 0.12 | 5 | 396 | 0.69 | -0.50 | 0.01 | -0.12 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 120.00 | 15.60 | 17.20 | 16.40 | 16.76 | +4.76 | +39.67% | 0.14 | 5 | 408 | 0.69 | -0.56 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 125.00 | 19.30 | 19.80 | 19.55 | 19.00 | +5.10 | +36.70% | 0.16 | 6 | 119 | 0.67 | -0.63 | 0.01 | -0.11 | 3/26/2026 | 3/26/2026 3:59:58 PM EST |
| 130.00 | 22.30 | 24.10 | 23.20 | 17.23 | 0.00 | 0.00% | 0.18 | 0 | 47 | 0.66 | -0.69 | 0.01 | -0.10 | 3/25/2026 | 3/26/2026 3:59:58 PM EST |
| 135.00 | 25.90 | 28.60 | 27.25 | % | 0.20 | 0 | 0 | 0.67 | -0.74 | 0.01 | -0.09 | 3/26/2026 3:59:58 PM EST | |||
| 140.00 | 29.60 | 32.30 | 30.95 | % | 0.22 | 0 | 11 | 0.62 | -0.78 | 0.01 | -0.08 | 3/26/2026 3:59:58 PM EST | |||
| 145.00 | 33.60 | 37.00 | 35.30 | % | 0.24 | 0 | 0 | 0.60 | -0.82 | 0.01 | -0.07 | 3/26/2026 3:59:58 PM EST | |||
| 150.00 | 38.10 | 41.60 | 39.85 | % | 0.27 | 0 | 1 | 0.84 | -0.86 | 0.01 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 155.00 | 42.50 | 46.10 | 44.30 | % | 0.29 | 0 | 1 | 0.85 | -0.89 | 0.01 | -0.06 | 3/26/2026 3:59:58 PM EST | |||
| 160.00 | 47.60 | 50.70 | 49.15 | % | 0.31 | 0 | 0 | 0.86 | -0.91 | 0.01 | -0.05 | 3/26/2026 3:59:58 PM EST | |||
| 165.00 | 52.20 | 55.60 | 53.90 | % | 0.33 | 0 | 0 | 0.90 | -0.93 | 0.01 | -0.04 | 3/26/2026 3:59:58 PM EST | |||
| 170.00 | 56.80 | 60.30 | 58.55 | % | 0.34 | 0 | 0 | 0.92 | -0.94 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 175.00 | 62.00 | 65.30 | 63.65 | % | 0.36 | 0 | 0 | 0.96 | -0.95 | 0.00 | -0.03 | 3/26/2026 3:59:58 PM EST | |||
| 180.00 | 67.00 | 70.10 | 68.55 | % | 0.38 | 0 | 0 | 0.98 | -0.96 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 185.00 | 71.50 | 75.00 | 73.25 | % | 0.40 | 0 | 0 | 1.00 | -0.97 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST | |||
| 190.00 | 76.50 | 80.10 | 78.30 | % | 0.41 | 0 | 0 | 1.05 | -0.98 | 0.00 | -0.02 | 3/26/2026 3:59:58 PM EST |