Options Chain for ECHOSTAR CORP CL A (SATS) - $123.14 as of 5/1/2026 3:26:01 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 | 56.50 | 60.50 | 58.50 | % | 0.90 | 0 | 0 | 1.49 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 70.00 | 51.60 | 55.50 | 53.55 | % | 0.77 | 0 | 0 | 1.36 | 1.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 75.00 | 47.10 | 50.40 | 48.75 | % | 0.65 | 0 | 0 | 1.17 | 0.99 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 80.00 | 42.20 | 45.30 | 43.75 | % | 0.55 | 0 | 0 | 1.06 | 0.98 | 0.00 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 85.00 | 37.40 | 40.60 | 39.00 | % | 0.46 | 0 | 0 | 0.96 | 0.97 | 0.00 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 90.00 | 32.80 | 36.00 | 34.40 | % | 0.38 | 0 | 0 | 0.92 | 0.94 | 0.00 | -0.04 | 5/1/2026 3:59:59 PM EST | |||
| 95.00 | 28.30 | 31.40 | 29.85 | % | 0.31 | 0 | 0 | 0.84 | 0.90 | 0.01 | -0.06 | 5/1/2026 3:59:59 PM EST | |||
| 100.00 | 24.10 | 27.20 | 25.65 | % | 0.26 | 0 | 0 | 0.63 | 0.86 | 0.01 | -0.08 | 5/1/2026 3:59:59 PM EST | |||
| 105.00 | 20.10 | 23.10 | 21.60 | % | 0.21 | 0 | 0 | 0.63 | 0.80 | 0.01 | -0.09 | 5/1/2026 3:59:59 PM EST | |||
| 108.00 | 17.80 | 21.50 | 19.65 | % | 0.18 | 0 | 0 | 0.64 | 0.77 | 0.01 | -0.10 | 5/1/2026 3:59:59 PM EST | |||
| 109.00 | 17.00 | 20.90 | 18.95 | % | 0.17 | 0 | 0 | 0.64 | 0.75 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 110.00 | 16.20 | 20.20 | 18.20 | % | 0.17 | 0 | 0 | 0.64 | 0.74 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 111.00 | 15.50 | 19.40 | 17.45 | % | 0.16 | 0 | 0 | 0.63 | 0.73 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 112.00 | 14.80 | 18.80 | 16.80 | % | 0.15 | 0 | 0 | 0.63 | 0.71 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 113.00 | 14.20 | 18.10 | 16.15 | % | 0.14 | 0 | 0 | 0.63 | 0.70 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 114.00 | 13.50 | 17.50 | 15.50 | % | 0.14 | 0 | 0 | 0.63 | 0.68 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 115.00 | 13.10 | 16.70 | 14.90 | % | 0.13 | 0 | 0 | 0.63 | 0.67 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 116.00 | 12.50 | 15.70 | 14.10 | % | 0.12 | 0 | 0 | 0.61 | 0.66 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 117.00 | 12.40 | 14.80 | 13.60 | % | 0.12 | 0 | 0 | 0.62 | 0.64 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 118.00 | 11.60 | 14.70 | 13.15 | % | 0.11 | 0 | 0 | 0.62 | 0.63 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 119.00 | 11.20 | 14.10 | 12.65 | % | 0.11 | 0 | 0 | 0.62 | 0.61 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 120.00 | 10.20 | 13.90 | 12.05 | % | 0.10 | 0 | 0 | 0.62 | 0.60 | 0.01 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 121.00 | 9.60 | 13.50 | 11.55 | % | 0.10 | 0 | 0 | 0.62 | 0.58 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 122.00 | 9.10 | 12.70 | 10.90 | % | 0.09 | 0 | 0 | 0.61 | 0.57 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 123.00 | 8.60 | 12.40 | 10.50 | % | 0.09 | 0 | 0 | 0.61 | 0.55 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 124.00 | 8.20 | 12.10 | 10.15 | % | 0.08 | 0 | 0 | 0.62 | 0.54 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 125.00 | 8.20 | 10.90 | 9.55 | % | 0.08 | 0 | 0 | 0.61 | 0.52 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 126.00 | 7.30 | 11.20 | 9.25 | % | 0.07 | 0 | 0 | 0.62 | 0.50 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 127.00 | 7.30 | 10.40 | 8.85 | % | 0.07 | 0 | 0 | 0.62 | 0.49 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 128.00 | 6.90 | 9.90 | 8.40 | % | 0.07 | 0 | 0 | 0.62 | 0.47 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 129.00 | 6.70 | 9.70 | 8.20 | % | 0.06 | 0 | 0 | 0.63 | 0.46 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 130.00 | 6.20 | 9.20 | 7.70 | 8.62 | 0.00 | 0.00% | 0.06 | 0 | 601 | 0.62 | 0.44 | 0.02 | -0.12 | 4/30/2026 | 5/1/2026 3:59:59 PM EST |
| 131.00 | 5.70 | 8.90 | 7.30 | % | 0.06 | 0 | 0 | 0.61 | 0.43 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 132.00 | 5.00 | 8.40 | 6.70 | % | 0.05 | 0 | 0 | 0.60 | 0.41 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 133.00 | 5.40 | 8.20 | 6.80 | % | 0.05 | 0 | 0 | 0.63 | 0.40 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 134.00 | 5.50 | 8.00 | 6.75 | % | 0.05 | 0 | 0 | 0.64 | 0.38 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 135.00 | 4.20 | 7.60 | 5.90 | % | 0.04 | 0 | 0 | 0.61 | 0.37 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 2.40 | 6.40 | 4.40 | % | 0.03 | 0 | 0 | 0.59 | 0.30 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 1.30 | 5.30 | 3.30 | % | 0.02 | 0 | 0 | 0.58 | 0.24 | 0.01 | -0.09 | 5/1/2026 3:59:59 PM EST | |||
| 150.00 | 0.50 | 4.40 | 2.45 | % | 0.02 | 0 | 0 | 0.56 | 0.19 | 0.01 | -0.08 | 5/1/2026 3:59:59 PM EST | |||
| 155.00 | 0.00 | 3.80 | 1.90 | % | 0.01 | 0 | 0 | 0.77 | 0.14 | 0.01 | -0.07 | 5/1/2026 3:59:59 PM EST | |||
| 160.00 | 0.00 | 3.20 | 1.60 | % | 0.01 | 0 | 0 | 0.78 | 0.11 | 0.01 | -0.06 | 5/1/2026 3:59:59 PM EST | |||
| 165.00 | 0.00 | 2.90 | 1.45 | % | 0.01 | 0 | 0 | 0.81 | 0.08 | 0.01 | -0.04 | 5/1/2026 3:59:59 PM EST | |||
| 170.00 | 0.00 | 2.65 | 1.33 | % | 0.01 | 0 | 0 | 0.83 | 0.06 | 0.01 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 175.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 0.87 | 0.04 | 0.00 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 180.00 | 0.00 | 2.40 | 1.20 | % | 0.01 | 0 | 0 | 0.90 | 0.03 | 0.00 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 185.00 | 0.00 | 2.30 | 1.15 | % | 0.01 | 0 | 0 | 0.94 | 0.02 | 0.00 | -0.02 | 5/1/2026 3:59:59 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 | 1.49 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 70.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 1.35 | 0.00 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.23 | -0.01 | 0.00 | -0.01 | 5/1/2026 3:59:59 PM EST | |||
| 80.00 | 0.05 | 2.05 | 1.05 | % | 0.01 | 0 | 0 | 0.81 | -0.02 | 0.00 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 85.00 | 0.00 | 2.50 | 1.25 | % | 0.01 | 0 | 0 | 1.02 | -0.03 | 0.00 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 90.00 | 0.30 | 2.80 | 1.55 | % | 0.02 | 0 | 0 | 0.73 | -0.06 | 0.00 | -0.04 | 5/1/2026 3:59:59 PM EST | |||
| 95.00 | 0.05 | 3.30 | 1.68 | % | 0.02 | 0 | 0 | 0.61 | -0.10 | 0.01 | -0.06 | 5/1/2026 3:59:59 PM EST | |||
| 100.00 | 0.25 | 4.10 | 2.18 | % | 0.02 | 0 | 0 | 0.60 | -0.14 | 0.01 | -0.08 | 5/1/2026 3:59:59 PM EST | |||
| 105.00 | 1.80 | 4.90 | 3.35 | % | 0.03 | 0 | 0 | 0.64 | -0.20 | 0.01 | -0.09 | 5/1/2026 3:59:59 PM EST | |||
| 108.00 | 1.90 | 4.50 | 3.20 | % | 0.03 | 0 | 0 | 0.56 | -0.23 | 0.01 | -0.10 | 5/1/2026 3:59:59 PM EST | |||
| 109.00 | 2.05 | 6.00 | 4.03 | % | 0.04 | 0 | 0 | 0.60 | -0.25 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 110.00 | 2.35 | 6.50 | 4.43 | % | 0.04 | 0 | 0 | 0.61 | -0.26 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 111.00 | 2.80 | 6.80 | 4.80 | % | 0.04 | 0 | 0 | 0.62 | -0.27 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 112.00 | 2.95 | 7.00 | 4.98 | % | 0.04 | 0 | 0 | 0.60 | -0.29 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 113.00 | 3.30 | 7.50 | 5.40 | % | 0.05 | 0 | 0 | 0.61 | -0.30 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 114.00 | 3.70 | 7.80 | 5.75 | % | 0.05 | 0 | 0 | 0.61 | -0.32 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 115.00 | 4.10 | 8.20 | 6.15 | % | 0.05 | 0 | 0 | 0.61 | -0.33 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 116.00 | 5.10 | 8.50 | 6.80 | % | 0.06 | 0 | 0 | 0.63 | -0.34 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 117.00 | 6.20 | 7.80 | 7.00 | 7.50 | % | 0.06 | 6 | 0 | 0.61 | -0.36 | 0.01 | -0.12 | 5/1/2026 | 5/1/2026 3:59:59 PM EST | |
| 118.00 | 6.70 | 9.20 | 7.95 | % | 0.07 | 0 | 0 | 0.64 | -0.37 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 119.00 | 6.30 | 9.70 | 8.00 | % | 0.07 | 0 | 0 | 0.62 | -0.39 | 0.01 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 120.00 | 6.70 | 10.20 | 8.45 | % | 0.07 | 0 | 0 | 0.62 | -0.40 | 0.01 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 121.00 | 7.50 | 10.60 | 9.05 | % | 0.07 | 0 | 0 | 0.62 | -0.42 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 122.00 | 7.70 | 11.10 | 9.40 | % | 0.08 | 0 | 0 | 0.61 | -0.43 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 123.00 | 8.70 | 10.70 | 9.70 | % | 0.08 | 0 | 0 | 0.60 | -0.45 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 124.00 | 8.90 | 12.10 | 10.50 | % | 0.08 | 0 | 0 | 0.62 | -0.46 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 125.00 | 9.30 | 12.30 | 10.80 | % | 0.09 | 0 | 0 | 0.60 | -0.48 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 126.00 | 10.10 | 13.20 | 11.65 | % | 0.09 | 0 | 0 | 0.62 | -0.50 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 127.00 | 10.50 | 13.80 | 12.15 | % | 0.10 | 0 | 0 | 0.61 | -0.51 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 128.00 | 11.60 | 14.40 | 13.00 | % | 0.10 | 0 | 0 | 0.63 | -0.53 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 129.00 | 11.40 | 15.00 | 13.20 | % | 0.10 | 0 | 0 | 0.60 | -0.54 | 0.02 | -0.13 | 5/1/2026 3:59:59 PM EST | |||
| 130.00 | 13.00 | 15.60 | 14.30 | % | 0.11 | 0 | 0 | 0.63 | -0.56 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 131.00 | 12.70 | 16.30 | 14.50 | % | 0.11 | 0 | 0 | 0.61 | -0.57 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 132.00 | 13.30 | 16.90 | 15.10 | % | 0.11 | 0 | 0 | 0.60 | -0.59 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 133.00 | 13.90 | 17.60 | 15.75 | % | 0.12 | 0 | 0 | 0.60 | -0.60 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 134.00 | 14.40 | 18.30 | 16.35 | % | 0.12 | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 135.00 | 15.40 | 18.90 | 17.15 | % | 0.13 | 0 | 0 | 0.60 | -0.63 | 0.02 | -0.12 | 5/1/2026 3:59:59 PM EST | |||
| 140.00 | 19.60 | 22.30 | 20.95 | % | 0.15 | 0 | 0 | 0.61 | -0.70 | 0.01 | -0.11 | 5/1/2026 3:59:59 PM EST | |||
| 145.00 | 23.50 | 26.10 | 24.80 | % | 0.17 | 0 | 0 | 0.60 | -0.76 | 0.01 | -0.09 | 5/1/2026 3:59:59 PM EST | |||
| 150.00 | 27.80 | 30.30 | 29.05 | % | 0.19 | 0 | 0 | 0.61 | -0.81 | 0.01 | -0.08 | 5/1/2026 3:59:59 PM EST | |||
| 155.00 | 32.10 | 34.50 | 33.30 | % | 0.21 | 0 | 0 | 0.58 | -0.86 | 0.01 | -0.07 | 5/1/2026 3:59:59 PM EST | |||
| 160.00 | 36.60 | 39.10 | 37.85 | % | 0.24 | 0 | 0 | 0.74 | -0.89 | 0.01 | -0.06 | 5/1/2026 3:59:59 PM EST | |||
| 165.00 | 41.30 | 43.70 | 42.50 | % | 0.26 | 0 | 0 | 0.76 | -0.92 | 0.01 | -0.04 | 5/1/2026 3:59:59 PM EST | |||
| 170.00 | 45.70 | 48.50 | 47.10 | % | 0.28 | 0 | 0 | 0.79 | -0.94 | 0.01 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 175.00 | 50.50 | 53.30 | 51.90 | % | 0.30 | 0 | 0 | 0.81 | -0.96 | 0.00 | -0.03 | 5/1/2026 3:59:59 PM EST | |||
| 180.00 | 55.30 | 58.30 | 56.80 | % | 0.32 | 0 | 0 | 0.86 | -0.97 | 0.00 | -0.02 | 5/1/2026 3:59:59 PM EST | |||
| 185.00 | 59.70 | 63.70 | 61.70 | % | 0.33 | 0 | 0 | 0.94 | -0.98 | 0.00 | -0.02 | 5/1/2026 3:59:59 PM EST |