Options Chain for ECHOSTAR CORP CL A (SATS) - $124.20 as of 5/24/2026 10:15:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 87.90 | 91.00 | 89.45 | % | 2.56 | 0 | 2 | 2.19 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 40.00 | 82.70 | 86.40 | 84.55 | % | 2.11 | 0 | 1 | 2.10 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 45.00 | 78.00 | 81.40 | 79.70 | % | 1.77 | 0 | 1 | 1.94 | 1.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 50.00 | 73.00 | 76.50 | 74.75 | 76.05 | % | 1.50 | 7 | 1 | 1.75 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 55.00 | 67.80 | 71.60 | 69.70 | 66.90 | 0.00 | 0.00% | 1.27 | 0 | 5 | 1.58 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 5/22/2026 4:00:05 PM EST |
| 60.00 | 63.20 | 66.70 | 64.95 | % | 1.08 | 0 | 15 | 1.45 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 65.00 | 58.20 | 61.80 | 60.00 | 70.64 | 0.00 | 0.00% | 0.92 | 0 | 22 | 1.34 | 0.99 | 0.00 | -0.02 | 5/20/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 53.70 | 56.20 | 54.95 | 66.60 | 0.00 | 0.00% | 0.79 | 0 | 512 | 1.08 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 48.90 | 51.50 | 50.20 | 61.10 | 0.00 | 0.00% | 0.67 | 0 | 38 | 1.02 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 44.70 | 46.90 | 45.80 | 46.20 | -4.90 | -9.59% | 0.57 | 7 | 29 | 0.55 | 0.96 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 39.40 | 42.60 | 41.00 | 44.00 | -13.40 | -23.35% | 0.48 | 34 | 38 | 0.94 | 0.93 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 35.60 | 38.00 | 36.80 | 40.70 | -9.30 | -18.60% | 0.41 | 2 | 146 | 0.63 | 0.90 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 95.00 | 31.00 | 33.90 | 32.45 | 38.00 | 0.00 | 0.00% | 0.34 | 0 | 52 | 0.71 | 0.87 | 0.01 | -0.08 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 100.00 | 27.40 | 30.30 | 28.85 | 30.88 | -2.72 | -8.10% | 0.29 | 13 | 288 | 0.67 | 0.83 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 24.10 | 26.80 | 25.45 | 25.00 | -3.80 | -13.20% | 0.24 | 62 | 289 | 0.69 | 0.78 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 21.60 | 22.80 | 22.20 | 20.90 | -10.10 | -32.59% | 0.20 | 54 | 605 | 0.70 | 0.73 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 19.10 | 19.90 | 19.50 | 19.45 | -3.51 | -15.29% | 0.17 | 31 | 129 | 0.72 | 0.68 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 120.00 | 16.40 | 17.30 | 16.85 | 17.10 | -1.90 | -10.00% | 0.14 | 69 | 7,108 | 0.72 | 0.62 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 13.80 | 15.00 | 14.40 | 14.86 | -1.75 | -10.54% | 0.12 | 236 | 1,961 | 0.73 | 0.57 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 12.10 | 13.00 | 12.55 | 12.50 | -1.76 | -12.35% | 0.10 | 755 | 3,669 | 0.73 | 0.52 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 10.50 | 11.20 | 10.85 | 10.60 | -1.77 | -14.31% | 0.08 | 154 | 3,946 | 0.74 | 0.47 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 8.70 | 9.90 | 9.30 | 9.32 | -1.28 | -12.08% | 0.07 | 1,396 | 7,713 | 0.74 | 0.42 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 7.20 | 8.30 | 7.75 | 7.80 | -1.40 | -15.22% | 0.05 | 65 | 4,380 | 0.73 | 0.38 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 6.30 | 7.40 | 6.85 | 7.00 | -0.92 | -11.62% | 0.05 | 2,381 | 6,629 | 0.76 | 0.34 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 5.50 | 6.20 | 5.85 | 5.95 | -2.05 | -25.63% | 0.04 | 172 | 1,241 | 0.75 | 0.30 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 4.40 | 5.80 | 5.10 | 5.14 | -1.26 | -19.69% | 0.03 | 101 | 3,418 | 0.77 | 0.27 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 165.00 | 4.10 | 4.60 | 4.35 | 4.45 | -0.80 | -15.24% | 0.03 | 29 | 4,057 | 0.78 | 0.24 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 3.10 | 4.60 | 3.85 | 3.82 | -0.62 | -13.97% | 0.02 | 63 | 1,432 | 0.78 | 0.21 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 2.90 | 3.50 | 3.20 | 3.40 | -0.90 | -20.93% | 0.02 | 44 | 2,025 | 0.78 | 0.19 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 180.00 | 2.90 | 3.40 | 3.15 | 2.90 | -0.50 | -14.71% | 0.02 | 331 | 5,297 | 0.82 | 0.17 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 2.50 | 3.10 | 2.80 | 2.75 | -0.59 | -17.67% | 0.02 | 43 | 274 | 0.83 | 0.15 | 0.01 | -0.09 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 190.00 | 1.80 | 2.80 | 2.30 | 2.28 | -0.22 | -8.80% | 0.01 | 49 | 6,288 | 0.82 | 0.14 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 195.00 | 1.65 | 2.90 | 2.28 | 2.90 | 0.00 | 0.00% | 0.01 | 0 | 225 | 0.85 | 0.12 | 0.00 | -0.08 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 200.00 | 1.70 | 2.40 | 2.05 | 1.81 | -0.19 | -9.50% | 0.01 | 258 | 1,230 | 0.86 | 0.11 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 45.00 | 0.00 | 2.20 | 1.10 | % | 0.02 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 4:00:05 PM EST | |||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 5/22/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.90 | 0.45 | 0.66 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.30 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 5/22/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 1.75 | 0.88 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.37 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 5/22/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 1.15 | 0.58 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.12 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 5/22/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.95 | 0.48 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.97 | -0.01 | 0.00 | -0.02 | 5/5/2026 | 5/22/2026 4:00:05 PM EST |
| 75.00 | 0.05 | 0.85 | 0.45 | 0.65 | -0.05 | -7.15% | 0.01 | 1 | 53 | 0.70 | -0.03 | 0.00 | -0.03 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 80.00 | 0.45 | 1.35 | 0.90 | 0.91 | +0.31 | +51.67% | 0.01 | 4 | 117 | 0.77 | -0.04 | 0.00 | -0.04 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 85.00 | 0.55 | 1.85 | 1.20 | 0.80 | +0.06 | +8.11% | 0.01 | 4 | 1,827 | 0.73 | -0.07 | 0.00 | -0.05 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 90.00 | 1.55 | 2.50 | 2.03 | 2.01 | +0.61 | +43.58% | 0.02 | 55 | 1,362 | 0.76 | -0.10 | 0.00 | -0.07 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 95.00 | 2.40 | 3.10 | 2.75 | 2.91 | +0.91 | +45.50% | 0.03 | 57 | 237 | 0.74 | -0.13 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 100.00 | 4.00 | 4.60 | 4.30 | 4.15 | +1.30 | +45.62% | 0.04 | 72 | 1,430 | 0.77 | -0.17 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 105.00 | 5.60 | 6.00 | 5.80 | 5.60 | +1.86 | +49.74% | 0.06 | 53 | 4,084 | 0.77 | -0.22 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 110.00 | 7.20 | 7.80 | 7.50 | 7.50 | +2.00 | +36.37% | 0.07 | 32 | 1,077 | 0.77 | -0.27 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 115.00 | 9.30 | 10.00 | 9.65 | 8.69 | +1.62 | +22.92% | 0.08 | 27 | 1,846 | 0.77 | -0.32 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 120.00 | 11.60 | 12.30 | 11.95 | 12.00 | +2.13 | +21.59% | 0.10 | 64 | 9,485 | 0.77 | -0.38 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 125.00 | 14.30 | 15.00 | 14.65 | 14.20 | +2.00 | +16.40% | 0.12 | 189 | 868 | 0.78 | -0.43 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 17.20 | 18.10 | 17.65 | 17.20 | +2.83 | +19.70% | 0.14 | 67 | 999 | 0.78 | -0.48 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 20.50 | 21.30 | 20.90 | 20.90 | +3.40 | +19.43% | 0.15 | 50 | 570 | 0.79 | -0.53 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 140.00 | 23.90 | 24.80 | 24.35 | 24.20 | +4.20 | +21.00% | 0.17 | 15 | 1,010 | 0.80 | -0.58 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 145.00 | 26.90 | 28.60 | 27.75 | 20.60 | 0.00 | 0.00% | 0.19 | 0 | 560 | 0.79 | -0.62 | 0.01 | -0.13 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 150.00 | 30.70 | 32.30 | 31.50 | 31.40 | +7.05 | +28.96% | 0.21 | 50 | 228 | 0.79 | -0.66 | 0.01 | -0.13 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 34.50 | 36.90 | 35.70 | 35.85 | +0.25 | +0.71% | 0.23 | 2 | 21 | 0.80 | -0.70 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 160.00 | 38.80 | 41.10 | 39.95 | 38.60 | % | 0.25 | 10 | 0 | 0.82 | -0.73 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 165.00 | 43.20 | 45.60 | 44.40 | 44.10 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.84 | -0.76 | 0.01 | -0.11 | 5/12/2026 | 5/22/2026 4:00:05 PM EST |
| 170.00 | 47.60 | 50.20 | 48.90 | 35.80 | 0.00 | 0.00% | 0.29 | 0 | 302 | 0.85 | -0.79 | 0.01 | -0.10 | 5/18/2026 | 5/22/2026 4:00:05 PM EST |
| 175.00 | 52.10 | 54.40 | 53.25 | % | 0.30 | 0 | 300 | 0.85 | -0.81 | 0.01 | -0.10 | 5/22/2026 4:00:05 PM EST | |||
| 180.00 | 56.70 | 59.20 | 57.95 | 61.70 | 0.00 | 0.00% | 0.32 | 0 | 10 | 0.86 | -0.83 | 0.01 | -0.09 | 3/25/2026 | 5/22/2026 4:00:05 PM EST |
| 185.00 | 61.40 | 63.80 | 62.60 | % | 0.34 | 0 | 0 | 0.88 | -0.85 | 0.01 | -0.09 | 5/22/2026 4:00:05 PM EST | |||
| 190.00 | 66.10 | 68.50 | 67.30 | % | 0.35 | 0 | 0 | 0.87 | -0.86 | 0.01 | -0.08 | 5/22/2026 4:00:05 PM EST | |||
| 195.00 | 70.80 | 73.20 | 72.00 | % | 0.37 | 0 | 0 | 0.96 | -0.88 | 0.00 | -0.08 | 5/22/2026 4:00:05 PM EST | |||
| 200.00 | 75.60 | 78.00 | 76.80 | 64.80 | 0.00 | 0.00% | 0.38 | 0 | 1 | 0.98 | -0.89 | 0.00 | -0.07 | 5/15/2026 | 5/22/2026 4:00:05 PM EST |