Options Chain for ECHOSTAR CORP CL A (SATS) - $19.76 as of 5/27/2025 3:34:00 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 6.10 | 9.10 | % | 0 | 0 | 1.24 | 0.95 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 14.00 | 5.50 | 8.00 | 8.11 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.92 | 0.02 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 15.00 | 4.90 | 6.40 | 7.11 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.88 | 0.03 | -0.01 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 4.30 | 5.00 | 6.20 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.84 | 0.04 | -0.02 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 3.30 | 4.40 | 4.00 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.79 | 0.05 | -0.02 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 2.60 | 3.60 | 4.20 | 0.00 | 0.00% | 0 | 21 | 0.71 | 0.73 | 0.06 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 1.85 | 2.90 | 2.40 | 0.00 | 0.00% | 0 | 877 | 0.70 | 0.66 | 0.07 | -0.02 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 1.90 | 2.30 | 4.70 | 0.00 | 0.00% | 0 | 462 | 0.66 | 0.58 | 0.08 | -0.02 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 1.45 | 1.70 | 1.85 | -0.07 | -3.65% | 3 | 309 | 0.64 | 0.50 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 1.05 | 1.35 | 1.50 | 0.00 | 0.00% | 0 | 59 | 0.64 | 0.42 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 0.80 | 1.00 | 1.35 | 0.00 | 0.00% | 0 | 204 | 0.63 | 0.35 | 0.08 | -0.02 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 0.65 | 0.80 | 0.72 | 0.00 | 0.00% | 0 | 131 | 0.63 | 0.29 | 0.07 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 0.30 | 0.70 | 0.90 | 0.00 | 0.00% | 0 | 542 | 0.64 | 0.24 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 0.40 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 808 | 0.66 | 0.19 | 0.06 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 0.25 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 423 | 0.66 | 0.16 | 0.05 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 0.20 | 0.40 | 0.31 | -0.08 | -20.52% | 1 | 535 | 0.68 | 0.14 | 0.04 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 0.10 | 0.35 | 0.35 | 0.00 | 0.00% | 0 | 1,028 | 0.75 | 0.11 | 0.04 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 0.25 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 10,926 | 0.75 | 0.09 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 0.05 | 0.30 | 0.24 | 0.00 | 0.00% | 0 | 165 | 0.78 | 0.08 | 0.03 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 0.15 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 591 | 0.78 | 0.07 | 0.02 | -0.01 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 0.05 | 0.60 | 1.86 | 0.00 | 0.00% | 0 | 31 | 1.08 | 0.04 | 0.02 | 0.00 | 3/11/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 0.05 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 17 | 1.12 | 0.03 | 0.01 | 0.00 | 3/27/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 0.00 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 1,670 | 1.13 | 0.02 | 0.01 | 0.00 | 4/3/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 0.00 | 0.55 | 1.50 | 0.00 | 0.00% | 0 | 5 | 1.17 | 0.02 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 2:58:58 PM EST |
| 37.00 | 0.00 | 0.55 | % | 0 | 0 | 1.21 | 0.01 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 38.00 | 0.00 | 0.55 | 1.10 | 0.00 | 0.00% | 0 | 7 | 1.25 | 0.01 | 0.01 | 0.00 | 3/11/2025 | 5/27/2025 2:58:58 PM EST |
| 39.00 | 0.00 | 0.55 | % | 0 | 0 | 1.28 | 0.01 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 0.00 | 0.55 | 0.15 | 0.00 | 0.00% | 0 | 27 | 1.31 | 0.01 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 2:58:58 PM EST |
| 45.00 | 0.00 | 0.55 | 0.97 | 0.00 | 0.00% | 0 | 36 | 1.46 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 5/27/2025 2:58:58 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.15 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 8 | 1.04 | -0.05 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:58 PM EST |
| 14.00 | 0.20 | 0.45 | % | 0 | 0 | 0.95 | -0.08 | 0.02 | -0.01 | 5/27/2025 2:58:58 PM EST | |||
| 15.00 | 0.35 | 0.55 | 0.45 | 0.00 | 0.00% | 1 | 3,903 | 0.80 | -0.12 | 0.03 | -0.01 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 16.00 | 0.50 | 0.70 | 0.59 | -0.03 | -4.84% | 1 | 58 | 0.77 | -0.16 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | -0.11 | -12.09% | 33 | 12,439 | 0.72 | -0.21 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 18.00 | 0.90 | 1.10 | 1.00 | -0.05 | -4.77% | 42 | 419 | 0.70 | -0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 19.00 | 1.25 | 1.45 | 1.35 | -0.05 | -3.58% | 1 | 174 | 0.67 | -0.34 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 20.00 | 1.60 | 1.95 | 1.62 | -0.49 | -23.23% | 3 | 222 | 0.66 | -0.42 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 21.00 | 2.20 | 2.45 | 2.14 | -0.20 | -8.55% | 1 | 75 | 0.65 | -0.50 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:58:58 PM EST |
| 22.00 | 2.85 | 3.30 | 2.92 | 0.00 | 0.00% | 0 | 40 | 0.65 | -0.58 | 0.08 | -0.02 | 5/23/2025 | 5/27/2025 2:58:58 PM EST |
| 23.00 | 3.40 | 4.10 | 2.60 | 0.00 | 0.00% | 0 | 185 | 0.64 | -0.65 | 0.08 | -0.02 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 24.00 | 4.10 | 5.00 | 3.60 | 0.00 | 0.00% | 0 | 881 | 0.66 | -0.71 | 0.07 | -0.02 | 5/14/2025 | 5/27/2025 2:58:58 PM EST |
| 25.00 | 5.10 | 5.90 | 3.70 | 0.00 | 0.00% | 0 | 196 | 0.65 | -0.76 | 0.06 | -0.02 | 5/16/2025 | 5/27/2025 2:58:58 PM EST |
| 26.00 | 5.20 | 7.30 | 7.02 | 0.00 | 0.00% | 0 | 489 | 0.67 | -0.81 | 0.06 | -0.01 | 5/13/2025 | 5/27/2025 2:58:58 PM EST |
| 27.00 | 6.10 | 7.70 | 5.50 | 0.00 | 0.00% | 0 | 504 | 0.68 | -0.84 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 28.00 | 7.20 | 8.40 | 6.30 | 0.00 | 0.00% | 0 | 790 | 0.67 | -0.86 | 0.04 | -0.01 | 5/20/2025 | 5/27/2025 2:58:58 PM EST |
| 29.00 | 7.90 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 477 | 0.88 | -0.89 | 0.04 | -0.01 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 30.00 | 9.10 | 10.90 | 8.32 | 0.00 | 0.00% | 0 | 238 | 0.88 | -0.91 | 0.03 | -0.01 | 5/15/2025 | 5/27/2025 2:58:58 PM EST |
| 31.00 | 10.00 | 12.00 | 10.20 | 0.00 | 0.00% | 0 | 180 | 0.86 | -0.92 | 0.03 | -0.01 | 4/7/2025 | 5/27/2025 2:58:58 PM EST |
| 32.00 | 10.90 | 12.80 | 7.60 | 0.00 | 0.00% | 0 | 131 | 0.91 | -0.93 | 0.02 | -0.01 | 4/3/2025 | 5/27/2025 2:58:58 PM EST |
| 33.00 | 11.70 | 14.00 | 7.45 | 0.00 | 0.00% | 0 | 16 | 0.95 | -0.96 | 0.02 | 0.00 | 3/27/2025 | 5/27/2025 2:58:58 PM EST |
| 34.00 | 13.70 | 14.60 | 6.75 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.97 | 0.01 | 0.00 | 3/6/2025 | 5/27/2025 2:58:58 PM EST |
| 35.00 | 12.80 | 16.20 | 12.60 | 0.00 | 0.00% | 0 | 23 | 1.10 | -0.98 | 0.01 | 0.00 | 4/30/2025 | 5/27/2025 2:58:58 PM EST |
| 36.00 | 13.80 | 17.80 | 11.00 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.98 | 0.01 | 0.00 | 3/18/2025 | 5/27/2025 2:58:58 PM EST |
| 37.00 | 16.40 | 18.80 | % | 0 | 0 | 1.18 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 38.00 | 16.80 | 19.00 | % | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 39.00 | 18.00 | 19.10 | % | 0 | 0 | 1.25 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 40.00 | 18.40 | 20.60 | % | 0 | 0 | 1.29 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:58 PM EST | |||
| 45.00 | 23.80 | 25.10 | 19.89 | 0.00 | 0.00% | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/28/2025 | 5/27/2025 2:58:58 PM EST |