Options Chain for ECHOSTAR CORP CL A (SATS) - $123.55 as of 6/3/2026 9:39:50 AM 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 | 86.20 | 89.80 | 88.00 | % | 2.51 | 0 | 2 | 2.57 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:07 PM EST | |||
| 40.00 | 81.30 | 84.50 | 82.90 | % | 2.07 | 0 | 1 | 2.31 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:07 PM EST | |||
| 45.00 | 76.30 | 79.40 | 77.85 | % | 1.73 | 0 | 1 | 2.08 | 1.00 | 0.00 | 0.00 | 6/3/2026 1:59:07 PM EST | |||
| 50.00 | 71.40 | 74.60 | 73.00 | 76.05 | 0.00 | 0.00% | 1.46 | 0 | 8 | 1.87 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/3/2026 1:59:07 PM EST |
| 55.00 | 66.40 | 70.10 | 68.25 | 66.90 | 0.00 | 0.00% | 1.24 | 0 | 5 | 1.72 | 1.00 | 0.00 | -0.01 | 4/28/2026 | 6/3/2026 1:59:07 PM EST |
| 60.00 | 61.50 | 65.00 | 63.25 | % | 1.05 | 0 | 15 | 1.57 | 1.00 | 0.00 | -0.01 | 6/3/2026 1:59:07 PM EST | |||
| 65.00 | 56.60 | 60.30 | 58.45 | 57.49 | 0.00 | 0.00% | 0.90 | 0 | 22 | 1.46 | 0.99 | 0.00 | -0.02 | 5/27/2026 | 6/3/2026 1:59:07 PM EST |
| 70.00 | 51.70 | 54.70 | 53.20 | 66.60 | 0.00 | 0.00% | 0.76 | 0 | 512 | 1.28 | 0.98 | 0.00 | -0.02 | 5/15/2026 | 6/3/2026 1:59:07 PM EST |
| 75.00 | 47.00 | 49.90 | 48.45 | 61.10 | 0.00 | 0.00% | 0.65 | 0 | 38 | 1.18 | 0.97 | 0.00 | -0.03 | 5/13/2026 | 6/3/2026 1:59:07 PM EST |
| 80.00 | 42.20 | 45.10 | 43.65 | 45.00 | 0.00 | 0.00% | 0.55 | 0 | 39 | 1.08 | 0.95 | 0.00 | -0.05 | 6/2/2026 | 6/3/2026 1:59:07 PM EST |
| 85.00 | 37.70 | 40.30 | 39.00 | 44.00 | 0.00 | 0.00% | 0.46 | 0 | 26 | 0.98 | 0.93 | 0.00 | -0.06 | 5/22/2026 | 6/3/2026 1:59:07 PM EST |
| 90.00 | 33.30 | 36.20 | 34.75 | 39.00 | 0.00 | 0.00% | 0.39 | 0 | 152 | 0.78 | 0.90 | 0.01 | -0.08 | 5/29/2026 | 6/3/2026 1:59:07 PM EST |
| 95.00 | 29.20 | 32.00 | 30.60 | 33.94 | 0.00 | 0.00% | 0.32 | 0 | 58 | 0.80 | 0.86 | 0.01 | -0.09 | 5/29/2026 | 6/3/2026 1:59:07 PM EST |
| 100.00 | 25.30 | 28.00 | 26.65 | 30.90 | 0.00 | 0.00% | 0.27 | 0 | 489 | 0.79 | 0.82 | 0.01 | -0.11 | 6/1/2026 | 6/3/2026 1:59:07 PM EST |
| 105.00 | 22.50 | 24.50 | 23.50 | 24.50 | 0.00 | 0.00% | 0.22 | 0 | 558 | 0.80 | 0.77 | 0.01 | -0.12 | 6/2/2026 | 6/3/2026 1:59:07 PM EST |
| 110.00 | 19.20 | 21.00 | 20.10 | 20.90 | 0.00 | 0.00% | 0.18 | 0 | 631 | 0.78 | 0.71 | 0.01 | -0.14 | 6/2/2026 | 6/3/2026 1:59:07 PM EST |
| 115.00 | 16.30 | 18.30 | 17.30 | 17.90 | -0.79 | -4.23% | 0.15 | 2 | 196 | 0.80 | 0.65 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 120.00 | 15.00 | 15.50 | 15.25 | 14.64 | -0.86 | -5.55% | 0.13 | 2 | 7,294 | 0.79 | 0.59 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 125.00 | 12.80 | 13.20 | 13.00 | 12.80 | -0.98 | -7.12% | 0.10 | 336 | 2,470 | 0.78 | 0.53 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 130.00 | 11.00 | 11.40 | 11.20 | 11.10 | -0.56 | -4.81% | 0.09 | 279 | 4,472 | 0.80 | 0.48 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 135.00 | 9.40 | 10.10 | 9.75 | 9.60 | -0.30 | -3.03% | 0.07 | 194 | 5,476 | 0.82 | 0.42 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 140.00 | 8.10 | 8.40 | 8.25 | 8.30 | -0.50 | -5.69% | 0.06 | 12,234 | 11,471 | 0.82 | 0.38 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 145.00 | 7.10 | 7.50 | 7.30 | 6.95 | -0.55 | -7.34% | 0.05 | 6 | 5,115 | 0.85 | 0.34 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 150.00 | 6.10 | 6.20 | 6.15 | 6.05 | -0.55 | -8.34% | 0.04 | 818 | 10,855 | 0.85 | 0.30 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 155.00 | 5.30 | 5.60 | 5.45 | 5.20 | -0.60 | -10.35% | 0.04 | 137 | 1,690 | 0.87 | 0.27 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 160.00 | 4.30 | 4.90 | 4.60 | 4.80 | +0.10 | +2.13% | 0.03 | 26 | 3,563 | 0.87 | 0.24 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 165.00 | 3.80 | 4.30 | 4.05 | 3.80 | -0.50 | -11.63% | 0.02 | 69 | 4,154 | 0.89 | 0.21 | 0.01 | -0.13 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 170.00 | 3.00 | 3.70 | 3.35 | 3.70 | +0.20 | +5.72% | 0.02 | 6 | 2,257 | 0.89 | 0.19 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 175.00 | 2.90 | 3.30 | 3.10 | 3.00 | -0.14 | -4.46% | 0.02 | 3 | 2,167 | 0.91 | 0.17 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 180.00 | 2.65 | 2.90 | 2.78 | 2.75 | +0.05 | +1.86% | 0.02 | 67 | 8,291 | 0.92 | 0.16 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 185.00 | 1.05 | 3.50 | 2.28 | 2.01 | -0.69 | -25.56% | 0.01 | 1 | 314 | 0.91 | 0.14 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 190.00 | 1.80 | 2.70 | 2.25 | 2.33 | -0.22 | -8.63% | 0.01 | 10 | 6,255 | 0.96 | 0.13 | 0.01 | -0.10 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 195.00 | 1.50 | 2.75 | 2.13 | 1.88 | 0.00 | 0.00% | 0.01 | 0 | 226 | 0.98 | 0.11 | 0.00 | -0.09 | 6/2/2026 | 6/3/2026 1:59:07 PM EST |
| 200.00 | 1.50 | 1.90 | 1.70 | 1.75 | +0.03 | +1.75% | 0.01 | 128 | 2,287 | 0.96 | 0.11 | 0.00 | -0.09 | 6/3/2026 | 6/3/2026 1:59:07 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 | 2.63 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:07 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.83 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:07 PM EST | |||
| 45.00 | 0.00 | 1.05 | 0.53 | % | 0.01 | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 1:59:07 PM EST | |||
| 50.00 | 0.00 | 1.05 | 0.53 | 0.38 | +0.28 | +280.00% | 0.01 | 5 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 55.00 | 0.00 | 1.65 | 0.83 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.65 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 6/3/2026 1:59:07 PM EST |
| 60.00 | 0.00 | 1.10 | 0.55 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.36 | 0.00 | 0.00 | -0.01 | 3/31/2026 | 6/3/2026 1:59:07 PM EST |
| 65.00 | 0.00 | 0.75 | 0.38 | 0.48 | 0.00 | 0.00% | 0.01 | 0 | 121 | 1.13 | -0.01 | 0.00 | -0.02 | 5/11/2026 | 6/3/2026 1:59:07 PM EST |
| 70.00 | 0.00 | 1.50 | 0.75 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.19 | -0.01 | 0.00 | -0.02 | 5/27/2026 | 6/3/2026 1:59:07 PM EST |
| 75.00 | 0.00 | 1.00 | 0.50 | 0.57 | 0.00 | 0.00% | 0.01 | 0 | 53 | 0.97 | -0.03 | 0.00 | -0.03 | 5/27/2026 | 6/3/2026 1:59:07 PM EST |
| 80.00 | 0.30 | 1.40 | 0.85 | 0.60 | -0.09 | -13.05% | 0.01 | 1 | 102 | 0.81 | -0.05 | 0.00 | -0.05 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 85.00 | 0.75 | 1.75 | 1.25 | 1.25 | +0.29 | +30.21% | 0.01 | 1 | 1,833 | 0.80 | -0.07 | 0.00 | -0.06 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 90.00 | 0.50 | 2.65 | 1.58 | 1.68 | 0.00 | 0.00% | 0.02 | 0 | 1,411 | 0.73 | -0.10 | 0.01 | -0.08 | 6/2/2026 | 6/3/2026 1:59:07 PM EST |
| 95.00 | 2.00 | 3.40 | 2.70 | 2.88 | +0.68 | +30.91% | 0.03 | 6 | 264 | 0.78 | -0.14 | 0.01 | -0.09 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 100.00 | 3.50 | 3.90 | 3.70 | 3.60 | -0.10 | -2.71% | 0.04 | 32 | 1,550 | 0.76 | -0.18 | 0.01 | -0.11 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 105.00 | 4.80 | 5.30 | 5.05 | 5.12 | -0.48 | -8.58% | 0.05 | 39 | 4,172 | 0.77 | -0.23 | 0.01 | -0.12 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 110.00 | 6.60 | 7.20 | 6.90 | 7.00 | -0.17 | -2.38% | 0.06 | 22 | 1,409 | 0.77 | -0.29 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 115.00 | 8.70 | 9.30 | 9.00 | 9.25 | +0.75 | +8.83% | 0.08 | 16 | 1,843 | 0.78 | -0.35 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 120.00 | 11.20 | 11.80 | 11.50 | 11.75 | -0.10 | -0.85% | 0.10 | 7 | 9,585 | 0.79 | -0.41 | 0.01 | -0.15 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 125.00 | 14.00 | 14.70 | 14.35 | 14.55 | +0.75 | +5.44% | 0.11 | 22 | 1,300 | 0.79 | -0.47 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 130.00 | 17.00 | 17.60 | 17.30 | 17.80 | +0.60 | +3.49% | 0.13 | 3 | 1,445 | 0.80 | -0.52 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 135.00 | 20.50 | 22.00 | 21.25 | 21.00 | 0.00 | 0.00% | 0.16 | 0 | 620 | 0.81 | -0.58 | 0.01 | -0.16 | 6/2/2026 | 6/3/2026 1:59:07 PM EST |
| 140.00 | 24.20 | 24.80 | 24.50 | 24.70 | +1.41 | +6.06% | 0.17 | 254 | 1,014 | 0.85 | -0.62 | 0.01 | -0.16 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 145.00 | 28.00 | 29.30 | 28.65 | 25.25 | 0.00 | 0.00% | 0.20 | 0 | 587 | 0.83 | -0.66 | 0.01 | -0.15 | 6/1/2026 | 6/3/2026 1:59:07 PM EST |
| 150.00 | 31.70 | 33.70 | 32.70 | 30.10 | 0.00 | 0.00% | 0.22 | 0 | 428 | 0.83 | -0.70 | 0.01 | -0.15 | 5/29/2026 | 6/3/2026 1:59:07 PM EST |
| 155.00 | 36.20 | 37.50 | 36.85 | 37.10 | +1.60 | +4.51% | 0.24 | 20 | 61 | 0.85 | -0.73 | 0.01 | -0.14 | 6/3/2026 | 6/3/2026 1:59:07 PM EST |
| 160.00 | 40.40 | 42.60 | 41.50 | 36.80 | 0.00 | 0.00% | 0.26 | 0 | 27 | 0.85 | -0.76 | 0.01 | -0.14 | 5/28/2026 | 6/3/2026 1:59:07 PM EST |
| 165.00 | 44.40 | 47.00 | 45.70 | 44.30 | 0.00 | 0.00% | 0.28 | 0 | 13 | 0.86 | -0.79 | 0.01 | -0.13 | 5/26/2026 | 6/3/2026 1:59:07 PM EST |
| 170.00 | 49.00 | 51.70 | 50.35 | 48.80 | 0.00 | 0.00% | 0.30 | 0 | 312 | 0.86 | -0.81 | 0.01 | -0.12 | 5/26/2026 | 6/3/2026 1:59:07 PM EST |
| 175.00 | 53.50 | 56.40 | 54.95 | % | 0.31 | 0 | 300 | 0.86 | -0.83 | 0.01 | -0.12 | 6/3/2026 1:59:07 PM EST | |||
| 180.00 | 58.20 | 60.80 | 59.50 | 61.70 | 0.00 | 0.00% | 0.33 | 0 | 10 | 0.87 | -0.84 | 0.01 | -0.11 | 3/25/2026 | 6/3/2026 1:59:07 PM EST |
| 185.00 | 62.80 | 65.60 | 64.20 | % | 0.35 | 0 | 0 | 0.86 | -0.86 | 0.01 | -0.11 | 6/3/2026 1:59:07 PM EST | |||
| 190.00 | 67.70 | 70.30 | 69.00 | % | 0.36 | 0 | 0 | 0.89 | -0.87 | 0.01 | -0.10 | 6/3/2026 1:59:07 PM EST | |||
| 195.00 | 72.30 | 75.10 | 73.70 | % | 0.38 | 0 | 0 | 1.07 | -0.89 | 0.00 | -0.09 | 6/3/2026 1:59:07 PM EST | |||
| 200.00 | 77.10 | 79.70 | 78.40 | 64.80 | 0.00 | 0.00% | 0.39 | 0 | 1 | 1.08 | -0.89 | 0.00 | -0.09 | 5/15/2026 | 6/3/2026 1:59:07 PM EST |