Options Chain for ECHOSTAR CORP CL A (SATS) - $24.99 as of 3/28/2025 8:57:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 8.40 | 10.70 | 11.90 | 0.00 | 0.00% | 0 | 16 | 1.00 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 17.00 | 7.90 | 9.00 | % | 0 | 0 | 0.90 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 18.00 | 6.15 | 7.75 | % | 0 | 0 | 0.50 | 0.92 | 0.02 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 19.00 | 6.05 | 6.75 | % | 0 | 0 | 0.75 | 0.90 | 0.03 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 20.00 | 5.35 | 5.85 | % | 0 | 0 | 0.63 | 0.87 | 0.04 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 21.00 | 4.35 | 5.30 | % | 0 | 0 | 0.65 | 0.82 | 0.05 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 22.00 | 2.98 | 4.10 | % | 0 | 0 | 0.44 | 0.77 | 0.06 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 23.00 | 2.10 | 3.35 | % | 0 | 0 | 0.41 | 0.71 | 0.07 | -0.02 | 3/28/2025 4:00:09 PM EST | |||
| 24.00 | 1.76 | 2.70 | 3.93 | 0.00 | 0.00% | 0 | 3 | 0.45 | 0.63 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 25.00 | 1.84 | 2.37 | 2.41 | % | 8 | 0 | 0.53 | 0.55 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST | |
| 26.00 | 1.40 | 1.89 | 1.65 | -0.47 | -22.17% | 21 | 6 | 0.52 | 0.47 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 27.00 | 0.90 | 1.51 | 1.35 | -0.93 | -40.79% | 11 | 1 | 0.53 | 0.39 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 28.00 | 0.66 | 1.09 | 1.29 | 0.00 | 0.00% | 0 | 16 | 0.51 | 0.32 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 29.00 | 0.39 | 1.82 | 0.68 | -0.31 | -31.32% | 3 | 15 | 0.66 | 0.26 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 30.00 | 0.50 | 0.55 | 0.72 | 0.00 | 0.00% | 0 | 203 | 0.53 | 0.20 | 0.06 | -0.01 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 31.00 | 0.20 | 0.55 | 0.39 | -0.39 | -50.00% | 3 | 40 | 0.53 | 0.16 | 0.05 | -0.01 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 32.00 | 0.23 | 0.33 | 0.52 | 0.00 | 0.00% | 0 | 37 | 0.53 | 0.12 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 33.00 | 0.16 | 0.26 | 0.31 | 0.00 | 0.00% | 0 | 2 | 0.53 | 0.09 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 34.00 | 0.10 | 0.76 | % | 0 | 0 | 0.74 | 0.07 | 0.03 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 35.00 | 0.07 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.68 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.02 | 0.75 | % | 0 | 0 | 1.31 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 17.00 | 0.13 | 0.55 | % | 0 | 0 | 0.89 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 18.00 | 0.16 | 0.29 | % | 0 | 0 | 0.68 | -0.08 | 0.02 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 19.00 | 0.22 | 0.70 | % | 0 | 0 | 0.75 | -0.10 | 0.03 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 20.00 | 0.33 | 0.56 | % | 0 | 0 | 0.63 | -0.13 | 0.04 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 21.00 | 0.49 | 1.51 | 0.42 | 0.00 | 0.00% | 0 | 4 | 0.78 | -0.18 | 0.05 | -0.02 | 3/26/2025 | 3/28/2025 4:00:09 PM EST |
| 22.00 | 0.51 | 1.04 | 0.62 | 0.00 | 0.00% | 0 | 1 | 0.57 | -0.23 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 23.00 | 0.79 | 1.91 | 1.05 | +0.20 | +23.53% | 26 | 1 | 0.65 | -0.29 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 24.00 | 1.16 | 2.14 | 1.28 | +0.17 | +15.32% | 1 | 69 | 0.61 | -0.37 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 25.00 | 1.73 | 1.95 | 1.80 | +0.44 | +32.36% | 73 | 177 | 0.52 | -0.45 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 26.00 | 0.76 | 2.49 | 2.09 | +0.11 | +5.56% | 6 | 20 | 0.31 | -0.53 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 27.00 | 2.78 | 4.15 | 3.00 | +0.51 | +20.49% | 12 | 13 | 0.50 | -0.61 | 0.08 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 28.00 | 1.87 | 4.95 | 3.15 | 0.00 | 0.00% | 0 | 21 | 0.29 | -0.68 | 0.08 | -0.02 | 3/27/2025 | 3/28/2025 4:00:09 PM EST |
| 29.00 | 4.35 | 5.60 | 4.40 | +0.95 | +27.54% | 11 | 181 | 0.67 | -0.74 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:09 PM EST |
| 30.00 | 4.10 | 6.10 | 4.10 | 0.00 | 0.00% | 0 | 75 | 0.42 | -0.80 | 0.06 | -0.01 | 3/25/2025 | 3/28/2025 4:00:09 PM EST |
| 31.00 | 5.15 | 7.40 | % | 0 | 0 | 0.55 | -0.84 | 0.05 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 32.00 | 6.90 | 7.30 | % | 0 | 0 | 0.56 | -0.88 | 0.04 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 33.00 | 7.70 | 10.25 | % | 0 | 0 | 0.68 | -0.91 | 0.04 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 34.00 | 8.70 | 10.30 | % | 0 | 0 | 0.73 | -0.93 | 0.03 | -0.01 | 3/28/2025 4:00:09 PM EST | |||
| 35.00 | 9.65 | 11.20 | % | 0 | 0 | 0.75 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:09 PM EST |