Options Chain for ECHOSTAR CORP CL A (SATS) - $125.75 as of 5/7/2026 3:06:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | 15.50 | 19.00 | 17.25 | % | 0.15 | 0 | 0 | 0.67 | 0.68 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 114.00 | 14.90 | 18.70 | 16.80 | % | 0.15 | 0 | 0 | 0.67 | 0.66 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 115.00 | 14.40 | 17.80 | 16.10 | % | 0.14 | 0 | 0 | 0.67 | 0.65 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 116.00 | 13.80 | 17.40 | 15.60 | % | 0.13 | 0 | 0 | 0.68 | 0.64 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 117.00 | 13.30 | 17.00 | 15.15 | % | 0.13 | 0 | 0 | 0.68 | 0.63 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 118.00 | 12.80 | 16.60 | 14.70 | % | 0.12 | 0 | 0 | 0.67 | 0.61 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 119.00 | 12.30 | 15.90 | 14.10 | % | 0.12 | 0 | 0 | 0.68 | 0.60 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 120.00 | 12.10 | 15.50 | 13.80 | % | 0.12 | 0 | 0 | 0.69 | 0.59 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 121.00 | 11.30 | 14.80 | 13.05 | % | 0.11 | 0 | 0 | 0.68 | 0.57 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 122.00 | 10.80 | 14.50 | 12.65 | % | 0.10 | 0 | 0 | 0.68 | 0.56 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 123.00 | 10.40 | 14.10 | 12.25 | % | 0.10 | 0 | 0 | 0.68 | 0.55 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 124.00 | 9.90 | 13.40 | 11.65 | 12.00 | % | 0.09 | 1 | 0 | 0.68 | 0.54 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 125.00 | 9.50 | 13.20 | 11.35 | % | 0.09 | 0 | 0 | 0.69 | 0.52 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 126.00 | 9.20 | 12.90 | 11.05 | % | 0.09 | 0 | 0 | 0.68 | 0.51 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 127.00 | 8.60 | 12.40 | 10.50 | % | 0.08 | 0 | 0 | 0.68 | 0.50 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 128.00 | 8.20 | 11.80 | 10.00 | % | 0.08 | 0 | 0 | 0.68 | 0.49 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 129.00 | 8.00 | 11.50 | 9.75 | % | 0.08 | 0 | 0 | 0.69 | 0.47 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 130.00 | 7.90 | 11.30 | 9.60 | 10.00 | % | 0.07 | 467 | 0 | 0.68 | 0.46 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 131.00 | 7.10 | 10.90 | 9.00 | % | 0.07 | 0 | 0 | 0.68 | 0.45 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 132.00 | 6.70 | 10.70 | 8.70 | % | 0.07 | 0 | 0 | 0.68 | 0.44 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 133.00 | 6.40 | 10.30 | 8.35 | % | 0.06 | 0 | 0 | 0.68 | 0.43 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 134.00 | 6.50 | 10.00 | 8.25 | 8.52 | % | 0.06 | 5 | 0 | 0.70 | 0.41 | 0.01 | -0.13 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 135.00 | 5.70 | 9.70 | 7.70 | % | 0.06 | 0 | 0 | 0.68 | 0.40 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 136.00 | 5.50 | 9.30 | 7.40 | % | 0.05 | 0 | 0 | 0.68 | 0.39 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 137.00 | 5.40 | 9.10 | 7.25 | % | 0.05 | 0 | 0 | 0.68 | 0.38 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 138.00 | 4.90 | 8.70 | 6.80 | % | 0.05 | 0 | 0 | 0.68 | 0.37 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 139.00 | 4.90 | 8.50 | 6.70 | % | 0.05 | 0 | 0 | 0.69 | 0.36 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 140.00 | 4.70 | 8.10 | 6.40 | 7.00 | % | 0.05 | 5 | 0 | 0.68 | 0.35 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:59:00 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 113.00 | 5.50 | 9.50 | 7.50 | % | 0.07 | 0 | 0 | 0.67 | -0.32 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 114.00 | 6.00 | 9.80 | 7.90 | % | 0.07 | 0 | 0 | 0.67 | -0.34 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 115.00 | 6.40 | 10.20 | 8.30 | 7.36 | % | 0.07 | 1 | 0 | 0.67 | -0.35 | 0.01 | -0.12 | 5/7/2026 | 5/7/2026 2:59:00 PM EST | |
| 116.00 | 6.90 | 10.50 | 8.70 | % | 0.07 | 0 | 0 | 0.67 | -0.36 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 117.00 | 7.40 | 11.00 | 9.20 | % | 0.08 | 0 | 0 | 0.67 | -0.37 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 118.00 | 7.90 | 11.50 | 9.70 | % | 0.08 | 0 | 0 | 0.68 | -0.39 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 119.00 | 8.40 | 12.00 | 10.20 | % | 0.09 | 0 | 0 | 0.67 | -0.40 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 120.00 | 9.00 | 12.50 | 10.75 | % | 0.09 | 0 | 0 | 0.67 | -0.41 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 121.00 | 9.30 | 13.00 | 11.15 | % | 0.09 | 0 | 0 | 0.67 | -0.43 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 122.00 | 9.90 | 13.50 | 11.70 | % | 0.10 | 0 | 0 | 0.67 | -0.44 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 123.00 | 10.40 | 14.00 | 12.20 | % | 0.10 | 0 | 0 | 0.67 | -0.45 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 124.00 | 10.80 | 14.50 | 12.65 | % | 0.10 | 0 | 0 | 0.67 | -0.46 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 125.00 | 11.30 | 15.30 | 13.30 | % | 0.11 | 0 | 0 | 0.67 | -0.48 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 126.00 | 11.90 | 15.80 | 13.85 | % | 0.11 | 0 | 0 | 0.67 | -0.49 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 127.00 | 12.70 | 16.40 | 14.55 | % | 0.11 | 0 | 0 | 0.67 | -0.50 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 128.00 | 13.30 | 17.00 | 15.15 | % | 0.12 | 0 | 0 | 0.67 | -0.51 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 129.00 | 14.00 | 17.50 | 15.75 | % | 0.12 | 0 | 0 | 0.68 | -0.53 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 130.00 | 14.60 | 18.20 | 16.40 | % | 0.13 | 0 | 0 | 0.68 | -0.54 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 131.00 | 15.40 | 18.90 | 17.15 | % | 0.13 | 0 | 0 | 0.68 | -0.55 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 132.00 | 15.70 | 19.50 | 17.60 | % | 0.13 | 0 | 0 | 0.68 | -0.56 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 133.00 | 16.70 | 20.00 | 18.35 | % | 0.14 | 0 | 0 | 0.67 | -0.57 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 134.00 | 17.20 | 20.90 | 19.05 | % | 0.14 | 0 | 0 | 0.68 | -0.59 | 0.01 | -0.13 | 5/7/2026 2:59:00 PM EST | |||
| 135.00 | 18.10 | 21.50 | 19.80 | % | 0.15 | 0 | 0 | 0.68 | -0.60 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 136.00 | 18.80 | 22.30 | 20.55 | % | 0.15 | 0 | 0 | 0.68 | -0.61 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 137.00 | 19.50 | 23.00 | 21.25 | % | 0.16 | 0 | 0 | 0.68 | -0.62 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 138.00 | 20.00 | 23.70 | 21.85 | % | 0.16 | 0 | 0 | 0.67 | -0.63 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 139.00 | 20.80 | 24.40 | 22.60 | % | 0.16 | 0 | 0 | 0.68 | -0.64 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST | |||
| 140.00 | 21.30 | 25.20 | 23.25 | % | 0.17 | 0 | 0 | 0.68 | -0.65 | 0.01 | -0.12 | 5/7/2026 2:59:00 PM EST |