Options Chain for ECHOSTAR CORP CL A (SATS) - $128.44 as of 5/22/2026 1:30:17 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 53.20 | 56.70 | 54.95 | % | 0.79 | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 75.00 | 48.60 | 51.70 | 50.15 | % | 0.67 | 0 | 0 | 1.26 | 0.99 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 80.00 | 43.90 | 47.00 | 45.45 | % | 0.57 | 0 | 0 | 1.18 | 0.98 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 85.00 | 39.40 | 42.30 | 40.85 | % | 0.48 | 0 | 0 | 1.09 | 0.96 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 34.70 | 37.80 | 36.25 | % | 0.40 | 0 | 0 | 0.99 | 0.95 | 0.00 | -0.06 | 5/22/2026 4:00:05 PM EST | |||
| 95.00 | 30.60 | 33.60 | 32.10 | 31.47 | % | 0.34 | 1 | 0 | 0.65 | 0.91 | 0.01 | -0.08 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 100.00 | 26.90 | 29.60 | 28.25 | % | 0.28 | 0 | 0 | 0.71 | 0.86 | 0.01 | -0.10 | 5/22/2026 4:00:05 PM EST | |||
| 105.00 | 22.60 | 26.10 | 24.35 | 24.00 | % | 0.23 | 2 | 0 | 0.71 | 0.81 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 110.00 | 19.20 | 22.70 | 20.95 | % | 0.19 | 0 | 0 | 0.72 | 0.75 | 0.01 | -0.14 | 5/22/2026 4:00:05 PM EST | |||
| 115.00 | 16.30 | 19.60 | 17.95 | 18.10 | % | 0.16 | 8 | 0 | 0.73 | 0.69 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 120.00 | 13.80 | 16.90 | 15.35 | % | 0.13 | 0 | 0 | 0.74 | 0.63 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 123.00 | 12.20 | 15.40 | 13.80 | 13.90 | % | 0.11 | 3 | 0 | 0.74 | 0.59 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 124.00 | 11.70 | 15.00 | 13.35 | % | 0.11 | 0 | 0 | 0.74 | 0.58 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 125.00 | 11.70 | 13.90 | 12.80 | 12.51 | -4.74 | -27.48% | 0.10 | 17 | 4 | 0.74 | 0.57 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 126.00 | 10.80 | 14.10 | 12.45 | 13.60 | % | 0.10 | 1 | 0 | 0.74 | 0.55 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 127.00 | 10.40 | 13.70 | 12.05 | % | 0.09 | 0 | 0 | 0.75 | 0.54 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 128.00 | 9.90 | 13.50 | 11.70 | 12.00 | % | 0.09 | 4 | 0 | 0.75 | 0.53 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 129.00 | 9.50 | 12.80 | 11.15 | 13.00 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.74 | 0.52 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 130.00 | 10.20 | 12.00 | 11.10 | 10.70 | -1.95 | -15.42% | 0.09 | 97 | 56 | 0.76 | 0.51 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 131.00 | 8.80 | 12.10 | 10.45 | 12.10 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.75 | 0.49 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 132.00 | 8.90 | 11.80 | 10.35 | 12.70 | 0.00 | 0.00% | 0.08 | 0 | 4 | 0.76 | 0.48 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 133.00 | 7.90 | 11.40 | 9.65 | % | 0.07 | 0 | 0 | 0.74 | 0.47 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 134.00 | 8.40 | 11.10 | 9.75 | 12.50 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.77 | 0.46 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 135.00 | 7.50 | 10.00 | 8.75 | 7.80 | -3.70 | -32.18% | 0.06 | 30 | 7 | 0.73 | 0.45 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 136.00 | 6.80 | 10.80 | 8.80 | 10.28 | % | 0.06 | 8 | 0 | 0.76 | 0.44 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 137.00 | 6.70 | 10.20 | 8.45 | % | 0.06 | 0 | 0 | 0.75 | 0.43 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 138.00 | 6.80 | 9.90 | 8.35 | 10.40 | 0.00 | 0.00% | 0.06 | 0 | 24 | 0.77 | 0.42 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 139.00 | 6.90 | 9.50 | 8.20 | % | 0.06 | 0 | 0 | 0.78 | 0.41 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 140.00 | 6.60 | 9.70 | 8.15 | 7.84 | -1.03 | -11.62% | 0.06 | 15 | 9 | 0.79 | 0.40 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 141.00 | 5.60 | 9.20 | 7.40 | 11.10 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.76 | 0.39 | 0.01 | -0.16 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 142.00 | 5.20 | 9.20 | 7.20 | % | 0.05 | 0 | 0 | 0.77 | 0.38 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 143.00 | 5.30 | 7.50 | 6.40 | % | 0.04 | 0 | 0 | 0.73 | 0.37 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 144.00 | 5.30 | 8.50 | 6.90 | 7.40 | % | 0.05 | 15 | 0 | 0.78 | 0.36 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 145.00 | 5.50 | 7.70 | 6.60 | 7.50 | -2.85 | -27.54% | 0.05 | 8 | 3 | 0.78 | 0.35 | 0.01 | -0.16 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 146.00 | 4.50 | 7.40 | 5.95 | % | 0.04 | 0 | 0 | 0.75 | 0.34 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 147.00 | 4.10 | 8.10 | 6.10 | % | 0.04 | 0 | 0 | 0.78 | 0.33 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 148.00 | 4.10 | 7.90 | 6.00 | % | 0.04 | 0 | 0 | 0.79 | 0.32 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 149.00 | 3.80 | 7.70 | 5.75 | % | 0.04 | 0 | 0 | 0.78 | 0.31 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 150.00 | 4.40 | 6.50 | 5.45 | 5.50 | -1.50 | -21.43% | 0.04 | 11 | 48 | 0.78 | 0.30 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 152.50 | 4.10 | 6.90 | 5.50 | 5.87 | 0.00 | 0.00% | 0.04 | 0 | 14 | 0.82 | 0.28 | 0.01 | -0.14 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 155.00 | 3.40 | 6.70 | 5.05 | 5.10 | % | 0.03 | 2 | 0 | 0.82 | 0.26 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 160.00 | 2.30 | 6.00 | 4.15 | % | 0.03 | 0 | 0 | 0.81 | 0.23 | 0.01 | -0.13 | 5/22/2026 4:00:05 PM EST | |||
| 165.00 | 1.80 | 5.30 | 3.55 | % | 0.02 | 0 | 0 | 0.82 | 0.20 | 0.01 | -0.12 | 5/22/2026 4:00:05 PM EST | |||
| 170.00 | 1.70 | 4.90 | 3.30 | 2.75 | % | 0.02 | 14 | 0 | 0.85 | 0.18 | 0.01 | -0.11 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 175.00 | 0.80 | 4.40 | 2.60 | % | 0.01 | 0 | 0 | 0.82 | 0.16 | 0.01 | -0.11 | 5/22/2026 4:00:05 PM EST | |||
| 180.00 | 0.30 | 4.10 | 2.20 | % | 0.01 | 0 | 0 | 0.80 | 0.15 | 0.01 | -0.10 | 5/22/2026 4:00:05 PM EST | |||
| 185.00 | 0.30 | 3.80 | 2.05 | % | 0.01 | 0 | 0 | 0.82 | 0.13 | 0.01 | -0.10 | 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 70.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.40 | 0.00 | 0.00 | -0.01 | 5/22/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 0 | 1.26 | -0.01 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 80.00 | 0.00 | 2.45 | 1.23 | % | 0.02 | 0 | 0 | 1.16 | -0.02 | 0.00 | -0.02 | 5/22/2026 4:00:05 PM EST | |||
| 85.00 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 1.07 | -0.04 | 0.00 | -0.04 | 5/22/2026 4:00:05 PM EST | |||
| 90.00 | 0.05 | 3.40 | 1.73 | 0.75 | % | 0.02 | 1 | 0 | 0.74 | -0.05 | 0.00 | -0.06 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 95.00 | 0.20 | 3.90 | 2.05 | % | 0.02 | 0 | 0 | 0.72 | -0.09 | 0.01 | -0.08 | 5/22/2026 4:00:05 PM EST | |||
| 100.00 | 1.10 | 4.10 | 2.60 | 2.97 | % | 0.03 | 2 | 0 | 0.72 | -0.14 | 0.01 | -0.10 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 105.00 | 2.25 | 5.60 | 3.93 | 3.77 | % | 0.04 | 1 | 0 | 0.74 | -0.19 | 0.01 | -0.12 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 110.00 | 4.50 | 6.80 | 5.65 | 5.65 | % | 0.05 | 13 | 0 | 0.76 | -0.25 | 0.01 | -0.14 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 115.00 | 5.90 | 9.10 | 7.50 | 7.80 | % | 0.07 | 4 | 0 | 0.76 | -0.31 | 0.01 | -0.15 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 120.00 | 8.50 | 11.90 | 10.20 | % | 0.08 | 0 | 0 | 0.79 | -0.37 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 123.00 | 10.10 | 13.40 | 11.75 | % | 0.10 | 0 | 0 | 0.80 | -0.41 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 124.00 | 10.70 | 13.80 | 12.25 | 11.20 | % | 0.10 | 2 | 0 | 0.80 | -0.42 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST | |
| 125.00 | 11.30 | 14.40 | 12.85 | 10.85 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.80 | -0.43 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 126.00 | 11.80 | 15.00 | 13.40 | % | 0.11 | 0 | 0 | 0.80 | -0.45 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 127.00 | 12.40 | 15.20 | 13.80 | 14.20 | +4.20 | +42.00% | 0.11 | 1 | 2 | 0.79 | -0.46 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 128.00 | 12.90 | 16.10 | 14.50 | % | 0.11 | 0 | 0 | 0.80 | -0.47 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 129.00 | 13.60 | 16.70 | 15.15 | % | 0.12 | 0 | 0 | 0.80 | -0.48 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 130.00 | 14.30 | 17.30 | 15.80 | 16.20 | +2.75 | +20.45% | 0.12 | 2 | 8 | 0.81 | -0.49 | 0.01 | -0.17 | 5/22/2026 | 5/22/2026 4:00:05 PM EST |
| 131.00 | 14.90 | 17.60 | 16.25 | % | 0.12 | 0 | 0 | 0.80 | -0.51 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 132.00 | 15.40 | 18.30 | 16.85 | 11.48 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.80 | -0.52 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 133.00 | 16.00 | 19.20 | 17.60 | % | 0.13 | 0 | 0 | 0.81 | -0.53 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 134.00 | 16.90 | 19.60 | 18.25 | % | 0.14 | 0 | 0 | 0.81 | -0.54 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 135.00 | 17.60 | 20.50 | 19.05 | 12.10 | 0.00 | 0.00% | 0.14 | 0 | 2 | 0.82 | -0.55 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 136.00 | 18.30 | 21.20 | 19.75 | % | 0.15 | 0 | 0 | 0.82 | -0.56 | 0.01 | -0.17 | 5/22/2026 4:00:05 PM EST | |||
| 137.00 | 19.00 | 21.80 | 20.40 | 14.22 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.82 | -0.57 | 0.01 | -0.17 | 5/21/2026 | 5/22/2026 4:00:05 PM EST |
| 138.00 | 19.40 | 22.70 | 21.05 | % | 0.15 | 0 | 0 | 0.82 | -0.58 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 139.00 | 20.50 | 23.30 | 21.90 | % | 0.16 | 0 | 0 | 0.83 | -0.59 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 140.00 | 20.80 | 24.00 | 22.40 | % | 0.16 | 0 | 0 | 0.81 | -0.60 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 141.00 | 21.80 | 24.80 | 23.30 | % | 0.17 | 0 | 0 | 0.83 | -0.61 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 142.00 | 22.30 | 25.70 | 24.00 | % | 0.17 | 0 | 0 | 0.83 | -0.62 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 143.00 | 23.20 | 26.30 | 24.75 | % | 0.17 | 0 | 0 | 0.83 | -0.63 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 144.00 | 23.90 | 27.00 | 25.45 | % | 0.18 | 0 | 0 | 0.83 | -0.64 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 145.00 | 24.80 | 28.20 | 26.50 | % | 0.18 | 0 | 0 | 0.84 | -0.65 | 0.01 | -0.16 | 5/22/2026 4:00:05 PM EST | |||
| 146.00 | 25.50 | 28.70 | 27.10 | % | 0.19 | 0 | 0 | 0.84 | -0.66 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 147.00 | 26.20 | 30.10 | 28.15 | % | 0.19 | 0 | 0 | 0.85 | -0.67 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 148.00 | 27.00 | 30.90 | 28.95 | % | 0.20 | 0 | 0 | 0.86 | -0.68 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 149.00 | 28.00 | 31.00 | 29.50 | % | 0.20 | 0 | 0 | 0.84 | -0.69 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 150.00 | 28.80 | 31.80 | 30.30 | % | 0.20 | 0 | 0 | 0.85 | -0.70 | 0.01 | -0.15 | 5/22/2026 4:00:05 PM EST | |||
| 152.50 | 30.50 | 33.90 | 32.20 | % | 0.21 | 0 | 0 | 0.84 | -0.72 | 0.01 | -0.14 | 5/22/2026 4:00:05 PM EST | |||
| 155.00 | 32.80 | 36.10 | 34.45 | % | 0.22 | 0 | 0 | 0.86 | -0.74 | 0.01 | -0.14 | 5/22/2026 4:00:05 PM EST | |||
| 160.00 | 37.20 | 40.20 | 38.70 | % | 0.24 | 0 | 0 | 0.87 | -0.77 | 0.01 | -0.13 | 5/22/2026 4:00:05 PM EST | |||
| 165.00 | 41.70 | 44.70 | 43.20 | % | 0.26 | 0 | 0 | 0.88 | -0.80 | 0.01 | -0.12 | 5/22/2026 4:00:05 PM EST | |||
| 170.00 | 46.30 | 49.20 | 47.75 | % | 0.28 | 0 | 0 | 0.89 | -0.82 | 0.01 | -0.11 | 5/22/2026 4:00:05 PM EST | |||
| 175.00 | 50.80 | 53.80 | 52.30 | % | 0.30 | 0 | 0 | 1.00 | -0.84 | 0.01 | -0.11 | 5/22/2026 4:00:05 PM EST | |||
| 180.00 | 55.50 | 58.50 | 57.00 | % | 0.32 | 0 | 0 | 1.03 | -0.85 | 0.01 | -0.10 | 5/22/2026 4:00:05 PM EST | |||
| 185.00 | 60.20 | 63.20 | 61.70 | % | 0.33 | 0 | 0 | 1.05 | -0.87 | 0.01 | -0.10 | 5/22/2026 4:00:05 PM EST |