Options Chain for ECHOSTAR CORP CL A (SATS) - $116.64 as of 6/9/2026 5:04:47 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 38.80 | 41.30 | 40.05 | % | 80.10 | 0 | 1 | EST | |||||||
| 1.00 | 38.30 | 40.80 | 39.55 | % | 39.55 | 0 | 1 | EST | |||||||
| 1.50 | 37.80 | 40.40 | 39.10 | % | 26.07 | 0 | 1 | EST | |||||||
| 2.00 | 37.30 | 39.80 | 38.55 | % | 19.27 | 0 | 0 | EST | |||||||
| 2.50 | 36.80 | 39.30 | 38.05 | % | 15.22 | 0 | 1 | EST | |||||||
| 3.00 | 36.40 | 38.80 | 37.60 | % | 12.53 | 0 | 0 | EST | |||||||
| 3.00 | 112.00 | 115.60 | 113.80 | % | 37.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 3.50 | 35.80 | 38.30 | 37.05 | % | 10.59 | 0 | 12 | EST | |||||||
| 4.00 | 35.30 | 37.80 | 36.55 | % | 9.14 | 0 | 52 | EST | |||||||
| 4.50 | 34.80 | 37.30 | 36.05 | % | 8.01 | 0 | 2 | EST | |||||||
| 5.00 | 34.00 | 36.80 | 35.40 | % | 7.08 | 0 | 4 | EST | |||||||
| 5.00 | 110.00 | 113.60 | 111.80 | % | 22.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 5.50 | 33.80 | 36.40 | 35.10 | % | 6.38 | 0 | 24 | EST | |||||||
| 7.00 | 32.30 | 34.90 | 33.60 | % | 4.80 | 0 | 5 | EST | |||||||
| 8.00 | 107.40 | 109.90 | 108.65 | % | 13.58 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 10.00 | 29.40 | 31.80 | 30.60 | % | 3.06 | 0 | 0 | EST | |||||||
| 10.00 | 105.30 | 108.60 | 106.95 | % | 10.70 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 13.00 | 102.20 | 105.60 | 103.90 | % | 7.99 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 15.00 | 100.40 | 103.60 | 102.00 | % | 6.80 | 0 | 22 | 9.59 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 18.00 | 97.40 | 100.30 | 98.85 | % | 5.49 | 0 | 26 | 8.30 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 20.00 | 95.30 | 97.90 | 96.60 | % | 4.83 | 0 | 879 | 7.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 22.00 | 93.40 | 96.60 | 95.00 | % | 4.32 | 0 | 2 | 7.67 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 25.00 | 90.40 | 93.60 | 92.00 | % | 3.68 | 0 | 108 | 7.07 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 27.00 | 88.40 | 91.10 | 89.75 | % | 3.32 | 0 | 734 | 6.25 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 30.00 | 85.40 | 88.70 | 87.05 | % | 2.90 | 0 | 46 | 6.31 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 32.00 | 83.60 | 85.80 | 84.70 | 96.30 | 0.00 | 0.00% | 2.65 | 0 | 127 | 5.25 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/9/2026 4:00:00 PM EST |
| 35.00 | 80.50 | 83.50 | 82.00 | % | 2.34 | 0 | 1,779 | 5.48 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 37.00 | 78.60 | 80.80 | 79.70 | % | 2.15 | 0 | 117 | 4.68 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 40.00 | 75.40 | 78.00 | 76.70 | % | 1.92 | 0 | 37 | 4.54 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 42.00 | 73.60 | 75.80 | 74.70 | % | 1.78 | 0 | 130 | 4.19 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 45.00 | 70.50 | 72.80 | 71.65 | 78.90 | 0.00 | 0.00% | 1.59 | 0 | 1,380 | 3.92 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/9/2026 4:00:00 PM EST |
| 47.00 | 68.60 | 71.60 | 70.10 | % | 1.49 | 0 | 4 | 4.27 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 50.00 | 65.60 | 67.90 | 66.75 | 73.00 | 0.00 | 0.00% | 1.33 | 0 | 68 | 3.59 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 60.40 | 63.60 | 62.00 | % | 1.13 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 60.00 | 55.60 | 58.70 | 57.15 | 57.80 | 0.00 | 0.00% | 0.95 | 0 | 5 | 3.30 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 50.60 | 53.70 | 52.15 | 50.50 | 0.00 | 0.00% | 0.80 | 0 | 16 | 2.96 | 1.00 | 0.00 | -0.01 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 70.00 | 45.70 | 48.60 | 47.15 | 52.00 | 0.00 | 0.00% | 0.67 | 0 | 902 | 2.60 | 1.00 | 0.00 | -0.03 | 6/3/2026 | 6/9/2026 4:00:00 PM EST |
| 75.00 | 40.80 | 43.60 | 42.20 | 48.55 | 0.00 | 0.00% | 0.56 | 0 | 520 | 2.32 | 0.99 | 0.00 | -0.07 | 5/27/2026 | 6/9/2026 4:00:00 PM EST |
| 80.00 | 35.90 | 38.30 | 37.10 | 46.60 | 0.00 | 0.00% | 0.46 | 0 | 1,431 | 1.94 | 0.98 | 0.00 | -0.11 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 85.00 | 31.10 | 34.00 | 32.55 | 27.00 | 0.00 | 0.00% | 0.38 | 0 | 316 | 1.90 | 0.95 | 0.00 | -0.17 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 90.00 | 26.40 | 29.40 | 27.90 | 23.43 | 0.00 | 0.00% | 0.31 | 0 | 2,840 | 1.75 | 0.92 | 0.01 | -0.23 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 95.00 | 22.10 | 24.50 | 23.30 | 20.00 | 0.00 | 0.00% | 0.25 | 0 | 37 | 1.07 | 0.88 | 0.01 | -0.30 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 100.00 | 18.00 | 20.70 | 19.35 | 17.24 | -1.01 | -5.54% | 0.19 | 48 | 1,785 | 1.15 | 0.82 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 103.00 | 15.80 | 18.50 | 17.15 | 14.82 | +1.82 | +14.00% | 0.17 | 80 | 1 | 1.17 | 0.78 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 104.00 | 15.00 | 17.60 | 16.30 | 14.30 | +1.80 | +14.40% | 0.16 | 64 | 1 | 1.15 | 0.77 | 0.01 | -0.42 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 105.00 | 14.30 | 16.90 | 15.60 | 15.40 | +0.20 | +1.32% | 0.15 | 20 | 1,215 | 1.16 | 0.75 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 106.00 | 13.70 | 16.20 | 14.95 | 12.91 | % | 0.14 | 68 | 0 | 1.16 | 0.73 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:00 PM EST | |
| 107.00 | 13.30 | 15.00 | 14.15 | % | 0.13 | 0 | 0 | 1.14 | 0.72 | 0.02 | -0.45 | 6/9/2026 4:00:00 PM EST | |||
| 108.00 | 12.70 | 14.90 | 13.80 | % | 0.13 | 0 | 0 | 1.19 | 0.70 | 0.02 | -0.46 | 6/9/2026 4:00:00 PM EST | |||
| 109.00 | 11.70 | 14.40 | 13.05 | % | 0.12 | 0 | 0 | 1.17 | 0.68 | 0.02 | -0.47 | 6/9/2026 4:00:00 PM EST | |||
| 110.00 | 11.00 | 13.80 | 12.40 | 11.90 | -0.77 | -6.08% | 0.11 | 134 | 2,107 | 1.16 | 0.67 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 111.00 | 11.10 | 12.30 | 11.70 | 12.20 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.15 | 0.65 | 0.02 | -0.49 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 112.00 | 10.50 | 12.60 | 11.55 | 10.23 | +0.92 | +9.89% | 0.10 | 2 | 10 | 1.21 | 0.63 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 113.00 | 9.50 | 12.00 | 10.75 | 9.76 | -1.24 | -11.28% | 0.10 | 5 | 7 | 1.18 | 0.61 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 114.00 | 9.70 | 10.60 | 10.15 | 9.77 | -0.93 | -8.70% | 0.09 | 9 | 17 | 1.17 | 0.60 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 115.00 | 9.00 | 10.90 | 9.95 | 10.00 | +0.20 | +2.05% | 0.09 | 183 | 4,309 | 1.21 | 0.58 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 116.00 | 8.50 | 10.40 | 9.45 | 8.80 | -0.30 | -3.30% | 0.08 | 8 | 21 | 1.21 | 0.56 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 117.00 | 8.10 | 9.40 | 8.75 | 9.00 | +0.50 | +5.89% | 0.07 | 16 | 33 | 1.18 | 0.54 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 118.00 | 7.70 | 9.30 | 8.50 | 8.75 | +0.60 | +7.37% | 0.07 | 12 | 5 | 1.21 | 0.53 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 119.00 | 6.80 | 9.00 | 7.90 | 7.50 | % | 0.07 | 8 | 0 | 1.18 | 0.51 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST | |
| 120.00 | 6.90 | 8.10 | 7.50 | 7.67 | +0.12 | +1.59% | 0.06 | 1,067 | 6,646 | 1.19 | 0.49 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 121.00 | 6.10 | 8.20 | 7.15 | 7.09 | +1.69 | +31.30% | 0.06 | 3 | 2 | 1.19 | 0.47 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 122.00 | 6.10 | 8.00 | 7.05 | 5.80 | -0.74 | -11.32% | 0.06 | 27 | 455 | 1.23 | 0.46 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 123.00 | 4.90 | 7.50 | 6.20 | 7.20 | +1.03 | +16.70% | 0.05 | 2 | 239 | 1.17 | 0.44 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 124.00 | 5.40 | 6.80 | 6.10 | 5.70 | -0.13 | -2.23% | 0.05 | 13 | 604 | 1.20 | 0.42 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 125.00 | 5.20 | 6.70 | 5.95 | 6.12 | +0.43 | +7.56% | 0.05 | 2,680 | 7,522 | 1.23 | 0.41 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 126.00 | 5.00 | 6.40 | 5.70 | 5.85 | +0.13 | +2.28% | 0.05 | 10 | 63 | 1.24 | 0.39 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 127.00 | 4.20 | 6.00 | 5.10 | 5.64 | +0.64 | +12.80% | 0.04 | 6 | 496 | 1.20 | 0.38 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 128.00 | 4.40 | 5.80 | 5.10 | 5.38 | +0.17 | +3.27% | 0.04 | 3 | 233 | 1.24 | 0.36 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 129.00 | 3.90 | 5.60 | 4.75 | 4.10 | -0.80 | -16.33% | 0.04 | 3 | 78 | 1.23 | 0.35 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 130.00 | 4.00 | 5.00 | 4.50 | 4.50 | -0.10 | -2.18% | 0.03 | 4,657 | 17,484 | 1.24 | 0.34 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 131.00 | 3.20 | 5.70 | 4.45 | 5.33 | 0.00 | 0.00% | 0.03 | 0 | 64 | 1.26 | 0.32 | 0.02 | -0.48 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 132.00 | 2.90 | 4.80 | 3.85 | 4.13 | 0.00 | 0.00% | 0.03 | 0 | 108 | 1.21 | 0.31 | 0.02 | -0.47 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 133.00 | 2.60 | 4.90 | 3.75 | 3.60 | -2.80 | -43.75% | 0.03 | 85 | 48 | 1.23 | 0.30 | 0.01 | -0.46 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 134.00 | 2.95 | 4.90 | 3.93 | 4.09 | +0.19 | +4.88% | 0.03 | 31 | 134 | 1.29 | 0.29 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 135.00 | 3.00 | 4.20 | 3.60 | 3.97 | +0.27 | +7.30% | 0.03 | 2,834 | 6,806 | 1.28 | 0.28 | 0.01 | -0.45 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 136.00 | 2.60 | 4.40 | 3.50 | 3.40 | +0.02 | +0.60% | 0.03 | 32 | 208 | 1.29 | 0.26 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 137.00 | 2.50 | 3.90 | 3.20 | 2.95 | -0.43 | -12.73% | 0.02 | 9 | 94 | 1.28 | 0.25 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 138.00 | 1.85 | 4.30 | 3.08 | 2.91 | 0.00 | 0.00% | 0.02 | 0 | 59 | 1.28 | 0.24 | 0.01 | -0.42 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 139.00 | 2.30 | 5.00 | 3.65 | 3.70 | +0.90 | +32.15% | 0.03 | 1 | 63 | 1.41 | 0.23 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 140.00 | 2.30 | 3.00 | 2.65 | 2.61 | -0.04 | -1.51% | 0.02 | 666 | 7,975 | 1.28 | 0.23 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 141.00 | 2.25 | 4.40 | 3.33 | 2.75 | +0.32 | +13.17% | 0.02 | 1 | 52 | 1.42 | 0.21 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 142.00 | 1.50 | 4.40 | 2.95 | 2.65 | +0.15 | +6.00% | 0.02 | 21 | 46 | 1.37 | 0.20 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 143.00 | 1.20 | 2.95 | 2.08 | 2.30 | -0.35 | -13.21% | 0.01 | 6 | 30 | 1.24 | 0.20 | 0.01 | -0.39 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 144.00 | 1.30 | 2.85 | 2.08 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 17 | 1.27 | 0.19 | 0.01 | -0.38 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 145.00 | 1.55 | 3.20 | 2.38 | 1.95 | -0.35 | -15.22% | 0.02 | 114 | 4,066 | 1.36 | 0.18 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 146.00 | 0.85 | 2.80 | 1.83 | 2.64 | -1.46 | -35.61% | 0.01 | 1 | 225 | 1.25 | 0.18 | 0.01 | -0.36 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 147.00 | 0.90 | 2.45 | 1.68 | 1.72 | -0.98 | -36.30% | 0.01 | 2 | 96 | 1.25 | 0.17 | 0.01 | -0.35 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 148.00 | 0.70 | 2.75 | 1.73 | 2.35 | +0.23 | +10.85% | 0.01 | 4 | 142 | 1.27 | 0.16 | 0.01 | -0.34 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 149.00 | 0.45 | 2.50 | 1.48 | 2.50 | 0.00 | 0.00% | 0.01 | 0 | 183 | 1.22 | 0.16 | 0.01 | -0.34 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 150.00 | 1.30 | 2.05 | 1.68 | 1.68 | -0.22 | -11.58% | 0.01 | 6,064 | 48,238 | 1.34 | 0.15 | 0.01 | -0.32 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 152.50 | 0.50 | 3.50 | 2.00 | 1.20 | -1.01 | -45.71% | 0.01 | 178 | 67 | 1.42 | 0.13 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 155.00 | 1.35 | 2.50 | 1.93 | 1.45 | +0.10 | +7.41% | 0.01 | 4,122 | 9,587 | 1.42 | 0.12 | 0.01 | -0.28 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 157.50 | 0.05 | 2.60 | 1.33 | 1.00 | -1.60 | -61.54% | 0.01 | 12 | 43 | 1.26 | 0.11 | 0.01 | -0.27 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 160.00 | 1.10 | 1.50 | 1.30 | 1.28 | +0.08 | +6.67% | 0.01 | 2,711 | 29,055 | 1.47 | 0.09 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 165.00 | 0.45 | 1.35 | 0.90 | 0.70 | -0.20 | -22.23% | 0.01 | 39 | 7,500 | 1.43 | 0.07 | 0.01 | -0.20 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 170.00 | 0.40 | 1.60 | 1.00 | 0.75 | -0.15 | -16.67% | 0.01 | 6 | 2,309 | 1.44 | 0.06 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 175.00 | 0.40 | 1.50 | 0.95 | 0.82 | +0.12 | +17.15% | 0.01 | 6 | 1,844 | 1.61 | 0.04 | 0.00 | -0.13 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 180.00 | 0.35 | 1.00 | 0.68 | 0.60 | -0.10 | -14.29% | 0.00 | 364 | 14,580 | 1.59 | 0.04 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 185.00 | 0.35 | 1.20 | 0.78 | 0.60 | +0.10 | +20.00% | 0.00 | 2 | 594 | 1.71 | 0.03 | 0.00 | -0.09 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 190.00 | 0.00 | 1.00 | 0.50 | 0.40 | -0.07 | -14.90% | 0.00 | 1 | 3,269 | 1.92 | 0.02 | 0.00 | -0.06 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 195.00 | 0.05 | 2.45 | 1.25 | 0.36 | -0.04 | -10.00% | 0.01 | 8 | 312 | 1.86 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 200.00 | 0.30 | 0.90 | 0.60 | 0.40 | 0.00 | 0.00% | 0.00 | 283 | 12,770 | 1.71 | 0.01 | 0.00 | -0.05 | 6/9/2026 | 6/9/2026 4:00:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.75 | 0.38 | % | 0.76 | 0 | 20 | EST | |||||||
| 1.00 | 0.00 | 0.75 | 0.38 | % | 0.38 | 0 | 11 | EST | |||||||
| 1.50 | 0.00 | 0.75 | 0.38 | % | 0.25 | 0 | 2 | EST | |||||||
| 2.00 | 0.00 | 0.75 | 0.38 | % | 0.19 | 0 | 1 | EST | |||||||
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 2 | EST | |||||||
| 3.00 | 0.00 | 0.75 | 0.38 | % | 0.13 | 0 | 7 | EST | |||||||
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 500 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 3.50 | 0.00 | 0.75 | 0.38 | % | 0.11 | 0 | 1 | EST | |||||||
| 4.00 | 0.00 | 0.75 | 0.38 | % | 0.10 | 0 | 3 | EST | |||||||
| 4.50 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 2 | EST | |||||||
| 5.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 5.00 | 0.00 | 0.75 | 0.38 | % | 0.08 | 0 | 3 | EST | |||||||
| 5.50 | 0.00 | 0.75 | 0.38 | % | 0.07 | 0 | 10 | EST | |||||||
| 7.00 | 0.00 | 0.75 | 0.38 | % | 0.05 | 0 | 3 | EST | |||||||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 10.00 | 0.00 | 0.75 | 0.38 | % | 0.04 | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.11 | 0 | 209 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/9/2026 4:00:00 PM EST |
| 13.00 | 0.00 | 2.10 | 1.05 | 0.10 | 0.00 | 0.00% | 0.08 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/9/2026 4:00:00 PM EST |
| 15.00 | 0.00 | 2.10 | 1.05 | % | 0.07 | 0 | 123 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | 1.06 | 0.00 | 0.00% | 0.05 | 0 | 22 | 0.00 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 99 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 7 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 32.00 | 0.00 | 2.10 | 1.05 | % | 0.03 | 0 | 28 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 37.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 3 | 3.98 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 21 | 5.10 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 42.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 2 | 4.89 | 0.00 | 0.00 | 0.00 | 6/9/2026 4:00:00 PM EST | |||
| 45.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 16 | 2.42 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 47.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 35 | 4.41 | 0.00 | 0.00 | 0.00 | 5/5/2026 | 6/9/2026 4:00:00 PM EST |
| 50.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 335 | 4.15 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 4:00:00 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.37 | 0.00 | 0.00% | 0.02 | 0 | 137 | 3.75 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 6/9/2026 4:00:00 PM EST |
| 60.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 152 | 3.38 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 750 | 3.04 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 6/9/2026 4:00:00 PM EST |
| 70.00 | 0.00 | 1.95 | 0.98 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 738 | 2.66 | 0.00 | 0.00 | -0.03 | 5/14/2026 | 6/9/2026 4:00:00 PM EST |
| 75.00 | 0.00 | 0.90 | 0.45 | 0.10 | -0.01 | -9.10% | 0.01 | 20 | 1,010 | 1.63 | -0.01 | 0.00 | -0.07 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.50 | +0.15 | +42.86% | 0.00 | 2 | 1,951 | 1.50 | -0.02 | 0.00 | -0.11 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 85.00 | 0.05 | 0.70 | 0.38 | 0.25 | -0.20 | -44.45% | 0.00 | 4 | 1,437 | 1.15 | -0.05 | 0.00 | -0.17 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 90.00 | 0.15 | 0.95 | 0.55 | 0.69 | -0.21 | -23.34% | 0.01 | 5 | 2,653 | 1.09 | -0.08 | 0.01 | -0.23 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 95.00 | 1.00 | 1.80 | 1.40 | 1.25 | -0.25 | -16.67% | 0.01 | 95 | 21,065 | 1.22 | -0.12 | 0.01 | -0.30 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 100.00 | 2.05 | 2.70 | 2.38 | 2.62 | +0.12 | +4.80% | 0.02 | 84 | 6,507 | 1.22 | -0.18 | 0.01 | -0.37 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 103.00 | 2.75 | 3.90 | 3.33 | 3.34 | -0.11 | -3.19% | 0.03 | 1 | 91 | 1.26 | -0.22 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 104.00 | 3.00 | 4.20 | 3.60 | 3.75 | 0.00 | 0.00% | 0.03 | 0 | 90 | 1.25 | -0.23 | 0.01 | -0.42 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 105.00 | 3.10 | 4.20 | 3.65 | 3.30 | -0.79 | -19.32% | 0.03 | 65 | 1,000 | 1.21 | -0.25 | 0.01 | -0.43 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 106.00 | 3.30 | 4.40 | 3.85 | 4.26 | -0.89 | -17.29% | 0.04 | 1 | 1 | 1.19 | -0.27 | 0.01 | -0.44 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 107.00 | 3.90 | 5.40 | 4.65 | % | 0.04 | 0 | 0 | 1.26 | -0.28 | 0.02 | -0.45 | 6/9/2026 4:00:00 PM EST | |||
| 108.00 | 4.30 | 5.70 | 5.00 | 5.20 | 0.00 | 0.00% | 0.05 | 0 | 601 | 1.26 | -0.30 | 0.02 | -0.46 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 109.00 | 4.20 | 5.70 | 4.95 | % | 0.05 | 0 | 0 | 1.19 | -0.32 | 0.02 | -0.47 | 6/9/2026 4:00:00 PM EST | |||
| 110.00 | 5.00 | 6.40 | 5.70 | 5.70 | -0.50 | -8.07% | 0.05 | 140 | 6,478 | 1.25 | -0.33 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 111.00 | 5.40 | 6.80 | 6.10 | 6.53 | 0.00 | 0.00% | 0.05 | 0 | 7 | 1.25 | -0.35 | 0.02 | -0.49 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 112.00 | 5.80 | 7.00 | 6.40 | 5.60 | -1.90 | -25.34% | 0.06 | 2 | 4 | 1.23 | -0.37 | 0.02 | -0.49 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 113.00 | 6.10 | 7.50 | 6.80 | 7.00 | -1.02 | -12.72% | 0.06 | 26 | 25 | 1.22 | -0.39 | 0.02 | -0.50 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 114.00 | 6.70 | 8.40 | 7.55 | 7.95 | -0.49 | -5.81% | 0.07 | 2 | 5 | 1.26 | -0.40 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 115.00 | 7.20 | 8.50 | 7.85 | 7.90 | -0.72 | -8.36% | 0.07 | 75 | 6,344 | 1.23 | -0.42 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 116.00 | 7.70 | 9.00 | 8.35 | 7.55 | -2.75 | -26.70% | 0.07 | 1 | 1 | 1.23 | -0.44 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 117.00 | 8.10 | 10.90 | 9.50 | 8.90 | -0.75 | -7.78% | 0.08 | 33 | 1 | 1.19 | -0.46 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 118.00 | 8.80 | 10.40 | 9.60 | 10.50 | -1.20 | -10.26% | 0.08 | 31 | 34 | 1.25 | -0.47 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 119.00 | 9.40 | 10.60 | 10.00 | 12.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 1.23 | -0.49 | 0.02 | -0.52 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 120.00 | 9.70 | 10.60 | 10.15 | 11.50 | +0.45 | +4.08% | 0.08 | 35 | 4,915 | 1.17 | -0.51 | 0.02 | -0.52 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 121.00 | 10.60 | 12.20 | 11.40 | % | 0.09 | 0 | 0 | 1.26 | -0.53 | 0.02 | -0.52 | 6/9/2026 4:00:00 PM EST | |||
| 122.00 | 11.30 | 12.60 | 11.95 | 13.00 | 0.00 | 0.00% | 0.10 | 0 | 149 | 1.26 | -0.54 | 0.02 | -0.51 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 123.00 | 11.50 | 13.20 | 12.35 | 12.25 | -2.75 | -18.34% | 0.10 | 3 | 264 | 1.22 | -0.56 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 124.00 | 12.60 | 14.00 | 13.30 | 12.55 | -3.00 | -19.30% | 0.11 | 3 | 332 | 1.27 | -0.58 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 125.00 | 13.30 | 14.60 | 13.95 | 14.60 | -0.60 | -3.95% | 0.11 | 103 | 1,199 | 1.27 | -0.59 | 0.02 | -0.51 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 126.00 | 13.60 | 15.40 | 14.50 | 16.99 | 0.00 | 0.00% | 0.12 | 0 | 18 | 1.25 | -0.61 | 0.02 | -0.50 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 127.00 | 14.20 | 16.20 | 15.20 | 16.40 | 0.00 | 0.00% | 0.12 | 0 | 236 | 1.25 | -0.62 | 0.02 | -0.50 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 128.00 | 15.50 | 17.40 | 16.45 | 17.10 | 0.00 | 0.00% | 0.13 | 0 | 580 | 1.33 | -0.64 | 0.02 | -0.49 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 129.00 | 15.80 | 17.60 | 16.70 | 19.45 | 0.00 | 0.00% | 0.13 | 0 | 676 | 1.26 | -0.65 | 0.02 | -0.49 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 130.00 | 16.10 | 18.50 | 17.30 | 17.40 | -2.10 | -10.77% | 0.13 | 19 | 1,515 | 1.24 | -0.66 | 0.02 | -0.48 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 131.00 | 17.00 | 19.80 | 18.40 | 14.20 | 0.00 | 0.00% | 0.14 | 0 | 26 | 1.29 | -0.68 | 0.02 | -0.48 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 132.00 | 17.80 | 20.50 | 19.15 | 19.60 | 0.00 | 0.00% | 0.15 | 0 | 7 | 1.29 | -0.69 | 0.02 | -0.47 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 133.00 | 19.20 | 21.00 | 20.10 | 22.70 | 0.00 | 0.00% | 0.15 | 0 | 22 | 1.33 | -0.70 | 0.01 | -0.46 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 134.00 | 19.20 | 21.60 | 20.40 | 23.49 | 0.00 | 0.00% | 0.15 | 0 | 55 | 1.25 | -0.71 | 0.01 | -0.45 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 135.00 | 20.00 | 22.50 | 21.25 | 22.30 | 0.00 | 0.00% | 0.16 | 0 | 5,224 | 1.25 | -0.72 | 0.01 | -0.45 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 136.00 | 21.30 | 23.80 | 22.55 | 16.70 | 0.00 | 0.00% | 0.17 | 0 | 380 | 1.34 | -0.74 | 0.01 | -0.44 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 137.00 | 21.50 | 24.70 | 23.10 | 17.21 | 0.00 | 0.00% | 0.17 | 0 | 44 | 1.28 | -0.75 | 0.01 | -0.43 | 6/4/2026 | 6/9/2026 4:00:00 PM EST |
| 138.00 | 23.00 | 25.50 | 24.25 | 24.98 | 0.00 | 0.00% | 0.18 | 0 | 45 | 1.36 | -0.76 | 0.01 | -0.42 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 139.00 | 23.80 | 26.20 | 25.00 | % | 0.18 | 0 | 0 | 1.34 | -0.77 | 0.01 | -0.41 | 6/9/2026 4:00:00 PM EST | |||
| 140.00 | 24.70 | 27.50 | 26.10 | 23.75 | -3.27 | -12.11% | 0.19 | 6 | 170 | 1.39 | -0.78 | 0.01 | -0.41 | 6/9/2026 | 6/9/2026 4:00:00 PM EST |
| 141.00 | 24.80 | 28.10 | 26.45 | 21.35 | 0.00 | 0.00% | 0.19 | 0 | 15 | 1.27 | -0.79 | 0.01 | -0.39 | 5/22/2026 | 6/9/2026 4:00:00 PM EST |
| 142.00 | 25.70 | 29.00 | 27.35 | % | 0.19 | 0 | 0 | 1.26 | -0.80 | 0.01 | -0.39 | 6/9/2026 4:00:00 PM EST | |||
| 143.00 | 26.80 | 29.60 | 28.20 | % | 0.20 | 0 | 0 | 1.27 | -0.80 | 0.01 | -0.39 | 6/9/2026 4:00:00 PM EST | |||
| 144.00 | 27.70 | 30.50 | 29.10 | 14.80 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.27 | -0.81 | 0.01 | -0.38 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 145.00 | 28.50 | 31.50 | 30.00 | 33.54 | 0.00 | 0.00% | 0.21 | 0 | 131 | 1.12 | -0.82 | 0.01 | -0.36 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 146.00 | 30.00 | 32.40 | 31.20 | 15.40 | 0.00 | 0.00% | 0.21 | 0 | 42 | 1.37 | -0.82 | 0.01 | -0.36 | 5/18/2026 | 6/9/2026 4:00:00 PM EST |
| 147.00 | 30.20 | 33.20 | 31.70 | 25.40 | 0.00 | 0.00% | 0.22 | 0 | 11 | 1.59 | -0.83 | 0.01 | -0.35 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 148.00 | 32.00 | 34.20 | 33.10 | 19.80 | 0.00 | 0.00% | 0.22 | 0 | 4 | 1.41 | -0.84 | 0.01 | -0.34 | 5/19/2026 | 6/9/2026 4:00:00 PM EST |
| 149.00 | 32.70 | 35.00 | 33.85 | % | 0.23 | 0 | 0 | 1.35 | -0.84 | 0.01 | -0.34 | 6/9/2026 4:00:00 PM EST | |||
| 150.00 | 33.60 | 36.00 | 34.80 | 38.80 | 0.00 | 0.00% | 0.23 | 0 | 248 | 1.35 | -0.85 | 0.01 | -0.32 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 152.50 | 35.30 | 38.40 | 36.85 | % | 0.24 | 0 | 0 | 1.68 | -0.87 | 0.01 | -0.30 | 6/9/2026 4:00:00 PM EST | |||
| 155.00 | 38.30 | 40.70 | 39.50 | 32.28 | 0.00 | 0.00% | 0.25 | 0 | 175 | 1.17 | -0.88 | 0.01 | -0.28 | 6/2/2026 | 6/9/2026 4:00:00 PM EST |
| 157.50 | 40.60 | 43.10 | 41.85 | 43.50 | 0.00 | 0.00% | 0.27 | 0 | 30 | 1.74 | -0.89 | 0.01 | -0.27 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 160.00 | 42.80 | 45.50 | 44.15 | 44.90 | 0.00 | 0.00% | 0.28 | 0 | 105 | 1.77 | -0.91 | 0.01 | -0.23 | 6/8/2026 | 6/9/2026 4:00:00 PM EST |
| 165.00 | 47.30 | 50.30 | 48.80 | 46.30 | 0.00 | 0.00% | 0.30 | 0 | 183 | 1.84 | -0.93 | 0.01 | -0.20 | 6/5/2026 | 6/9/2026 4:00:00 PM EST |
| 170.00 | 52.90 | 55.20 | 54.05 | 45.50 | 0.00 | 0.00% | 0.32 | 0 | 1 | 1.92 | -0.94 | 0.00 | -0.17 | 5/12/2026 | 6/9/2026 4:00:00 PM EST |
| 175.00 | 57.00 | 60.10 | 58.55 | % | 0.33 | 0 | 0 | 2.00 | -0.96 | 0.00 | -0.13 | 6/9/2026 4:00:00 PM EST | |||
| 180.00 | 61.90 | 65.00 | 63.45 | % | 0.35 | 0 | 0 | 2.06 | -0.96 | 0.00 | -0.11 | 6/9/2026 4:00:00 PM EST | |||
| 185.00 | 66.90 | 70.10 | 68.50 | % | 0.37 | 0 | 0 | 2.18 | -0.97 | 0.00 | -0.09 | 6/9/2026 4:00:00 PM EST | |||
| 190.00 | 71.80 | 74.80 | 73.30 | 69.00 | 0.00 | 0.00% | 0.39 | 0 | 2 | 2.18 | -0.98 | 0.00 | -0.06 | 4/2/2026 | 6/9/2026 4:00:00 PM EST |
| 195.00 | 76.70 | 79.80 | 78.25 | 58.60 | 0.00 | 0.00% | 0.40 | 0 | 1 | 2.27 | -0.99 | 0.00 | -0.05 | 5/15/2026 | 6/9/2026 4:00:00 PM EST |
| 200.00 | 81.70 | 84.80 | 83.25 | % | 0.42 | 0 | 0 | 2.35 | -0.99 | 0.00 | -0.05 | 6/9/2026 4:00:00 PM EST |