Options Chain for ECHOSTAR CORP CL A (SATS) - $32.22 as of 7/10/2025 3:48:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 16.20 | 18.10 | 17.15 | % | 1.14 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 16.00 | 15.50 | 17.30 | 16.40 | % | 1.02 | 0 | 0 | 3.05 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 17.00 | 14.40 | 16.20 | 15.30 | % | 0.90 | 0 | 0 | 2.83 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 18.00 | 13.30 | 15.20 | 14.25 | % | 0.79 | 0 | 0 | 2.62 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 19.00 | 12.30 | 13.80 | 13.05 | % | 0.69 | 0 | 0 | 2.43 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 20.00 | 11.60 | 13.20 | 12.40 | % | 0.62 | 0 | 0 | 2.24 | 1.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 21.00 | 10.30 | 12.20 | 11.25 | % | 0.54 | 0 | 0 | 1.98 | 1.00 | 0.01 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 22.00 | 9.30 | 11.20 | 10.25 | % | 0.47 | 0 | 0 | 1.82 | 0.99 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 22.50 | 8.90 | 10.90 | 9.90 | % | 0.44 | 0 | 0 | 1.66 | 0.98 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 23.00 | 8.40 | 10.10 | 9.25 | % | 0.40 | 0 | 0 | 1.80 | 0.97 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 24.00 | 7.40 | 9.40 | 8.40 | % | 0.35 | 0 | 0 | 1.64 | 0.94 | 0.02 | -0.02 | 7/10/2025 4:00:08 PM EST | |||
| 25.00 | 6.20 | 8.30 | 7.25 | 4.83 | 0.00 | 0.00% | 0.29 | 0 | 1 | 1.42 | 0.91 | 0.03 | -0.03 | 6/30/2025 | 7/10/2025 4:00:08 PM EST |
| 25.50 | 5.70 | 7.80 | 6.75 | % | 0.26 | 0 | 0 | 1.46 | 0.89 | 0.03 | -0.04 | 7/10/2025 4:00:08 PM EST | |||
| 26.00 | 5.30 | 7.50 | 6.40 | 4.90 | 0.00 | 0.00% | 0.25 | 0 | 0 | 1.08 | 0.88 | 0.03 | -0.04 | 7/3/2025 | 7/10/2025 4:00:08 PM EST |
| 26.50 | 4.90 | 6.50 | 5.70 | % | 0.22 | 0 | 0 | 1.07 | 0.86 | 0.04 | -0.04 | 7/10/2025 4:00:08 PM EST | |||
| 27.00 | 5.00 | 5.80 | 5.40 | % | 0.20 | 0 | 0 | 1.06 | 0.84 | 0.04 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 27.50 | 4.30 | 5.70 | 5.00 | % | 0.18 | 0 | 0 | 0.73 | 0.82 | 0.05 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 28.00 | 3.80 | 5.20 | 4.50 | % | 0.16 | 0 | 0 | 0.68 | 0.80 | 0.05 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 28.50 | 3.60 | 4.90 | 4.25 | % | 0.15 | 0 | 0 | 0.80 | 0.77 | 0.05 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 29.00 | 3.10 | 4.60 | 3.85 | % | 0.13 | 0 | 0 | 0.78 | 0.75 | 0.06 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 29.50 | 3.10 | 4.10 | 3.60 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.84 | 0.71 | 0.06 | -0.06 | 7/9/2025 | 7/10/2025 4:00:08 PM EST |
| 30.00 | 2.00 | 3.30 | 2.65 | 3.40 | 0.00 | 0.00% | 0.09 | 0 | 93 | 0.57 | 0.68 | 0.07 | -0.06 | 7/9/2025 | 7/10/2025 4:00:08 PM EST |
| 30.50 | 1.75 | 4.50 | 3.13 | % | 0.10 | 0 | 0 | 0.90 | 0.65 | 0.07 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 31.00 | 1.95 | 4.40 | 3.18 | 1.57 | 0.00 | 0.00% | 0.10 | 0 | 20 | 1.03 | 0.61 | 0.08 | -0.06 | 7/2/2025 | 7/10/2025 4:00:08 PM EST |
| 31.50 | 2.00 | 2.60 | 2.30 | % | 0.07 | 0 | 0 | 0.79 | 0.57 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 32.00 | 1.05 | 2.05 | 1.55 | 1.85 | +0.45 | +32.15% | 0.05 | 15 | 20 | 0.59 | 0.53 | 0.08 | -0.06 | 7/10/2025 | 7/10/2025 4:00:08 PM EST |
| 32.50 | 1.55 | 2.25 | 1.90 | % | 0.06 | 0 | 0 | 0.82 | 0.49 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 33.00 | 0.95 | 1.80 | 1.38 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 86 | 0.69 | 0.45 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 4:00:08 PM EST |
| 33.50 | 0.00 | 1.45 | 0.73 | 1.50 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.51 | 0.41 | 0.08 | -0.06 | 7/9/2025 | 7/10/2025 4:00:08 PM EST |
| 34.00 | 0.40 | 1.55 | 0.98 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 113 | 0.67 | 0.38 | 0.08 | -0.06 | 7/3/2025 | 7/10/2025 4:00:08 PM EST |
| 34.50 | 0.75 | 1.20 | 0.98 | 1.01 | -0.30 | -22.91% | 0.03 | 10 | 10 | 0.73 | 0.34 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:08 PM EST |
| 35.00 | 0.75 | 1.25 | 1.00 | 0.92 | 0.00 | 0.00% | 0.03 | 0 | 43 | 0.80 | 0.31 | 0.07 | -0.06 | 7/3/2025 | 7/10/2025 4:00:08 PM EST |
| 35.50 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 0.76 | 0.28 | 0.07 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 36.00 | 0.30 | 1.45 | 0.88 | 0.78 | 0.00 | 0.00% | 0.02 | 0 | 73 | 0.84 | 0.25 | 0.06 | -0.05 | 7/7/2025 | 7/10/2025 4:00:08 PM EST |
| 36.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.76 | 0.23 | 0.06 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 37.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 0.86 | 0.20 | 0.05 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 38.00 | 0.00 | 1.90 | 0.95 | % | 0.02 | 0 | 0 | 0.73 | 0.17 | 0.05 | -0.04 | 7/10/2025 4:00:08 PM EST | |||
| 39.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 0 | 1.08 | 0.13 | 0.04 | -0.03 | 7/10/2025 4:00:08 PM EST | |||
| 40.00 | 0.00 | 0.85 | 0.43 | % | 0.01 | 0 | 0 | 1.04 | 0.10 | 0.03 | -0.03 | 7/10/2025 4:00:08 PM EST | |||
| 41.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 1.02 | 0.08 | 0.03 | -0.03 | 7/10/2025 4:00:08 PM EST | |||
| 42.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.00 | 0.06 | 0.02 | -0.02 | 7/10/2025 4:00:08 PM EST | |||
| 43.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.18 | 0.05 | 0.02 | -0.02 | 7/10/2025 4:00:08 PM EST | |||
| 44.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 0 | 1.28 | 0.03 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 45.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.51 | 0.02 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 46.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 1.57 | 0.02 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 47.00 | 0.00 | 1.15 | 0.58 | % | 0.01 | 0 | 0 | 1.63 | 0.01 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 48.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.69 | 0.01 | 0.00 | 0.00 | 7/10/2025 4:00:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 16.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 2.89 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 19.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 20.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 21.00 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 1.95 | 0.00 | 0.01 | 0.00 | 7/10/2025 4:00:08 PM EST | |||
| 22.00 | 0.00 | 1.95 | 0.98 | 1.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 1.78 | -0.01 | 0.01 | -0.01 | 6/27/2025 | 7/10/2025 4:00:08 PM EST |
| 22.50 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.71 | -0.02 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.63 | -0.03 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 24.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.00 | -0.06 | 0.02 | -0.02 | 7/9/2025 | 7/10/2025 4:00:08 PM EST |
| 25.00 | 0.00 | 0.25 | 0.13 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.94 | -0.09 | 0.03 | -0.03 | 6/30/2025 | 7/10/2025 4:00:08 PM EST |
| 25.50 | 0.05 | 0.35 | 0.20 | 0.22 | +0.12 | +120.00% | 0.01 | 10 | 10 | 0.88 | -0.11 | 0.03 | -0.04 | 7/10/2025 | 7/10/2025 4:00:08 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.86 | -0.12 | 0.03 | -0.04 | 7/10/2025 4:00:08 PM EST | |||
| 26.50 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 0 | 0.84 | -0.14 | 0.04 | -0.04 | 7/10/2025 4:00:08 PM EST | |||
| 27.00 | 0.00 | 0.70 | 0.35 | 1.65 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.88 | -0.16 | 0.04 | -0.05 | 7/1/2025 | 7/10/2025 4:00:08 PM EST |
| 27.50 | 0.00 | 1.00 | 0.50 | % | 0.02 | 0 | 0 | 0.79 | -0.18 | 0.05 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 28.00 | 0.00 | 1.00 | 0.50 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 50 | 0.90 | -0.20 | 0.05 | -0.05 | 7/8/2025 | 7/10/2025 4:00:08 PM EST |
| 28.50 | 0.00 | 1.25 | 0.63 | % | 0.02 | 0 | 0 | 0.80 | -0.23 | 0.05 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 29.00 | 0.30 | 2.85 | 1.58 | % | 0.05 | 0 | 0 | 1.13 | -0.25 | 0.06 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 29.50 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.57 | -0.29 | 0.06 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 30.00 | 0.15 | 2.50 | 1.33 | 0.80 | -0.20 | -20.00% | 0.04 | 1 | 10 | 0.87 | -0.32 | 0.07 | -0.06 | 7/10/2025 | 7/10/2025 4:00:08 PM EST |
| 30.50 | 0.90 | 1.80 | 1.35 | % | 0.04 | 0 | 0 | 0.80 | -0.35 | 0.07 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 31.00 | 0.70 | 3.50 | 2.10 | % | 0.07 | 0 | 0 | 1.02 | -0.39 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 31.50 | 0.60 | 1.80 | 1.20 | % | 0.04 | 0 | 0 | 0.57 | -0.43 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 32.00 | 1.60 | 2.20 | 1.90 | % | 0.06 | 0 | 0 | 0.74 | -0.47 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 32.50 | 1.45 | 2.30 | 1.88 | % | 0.06 | 0 | 0 | 0.62 | -0.51 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 33.00 | 1.85 | 3.00 | 2.43 | % | 0.07 | 0 | 0 | 0.72 | -0.55 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 33.50 | 1.90 | 3.50 | 2.70 | % | 0.08 | 0 | 0 | 0.70 | -0.59 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 34.00 | 2.60 | 3.80 | 3.20 | % | 0.09 | 0 | 0 | 0.77 | -0.62 | 0.08 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 34.50 | 2.95 | 4.20 | 3.58 | % | 0.10 | 0 | 0 | 0.78 | -0.66 | 0.07 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 35.00 | 3.40 | 4.00 | 3.70 | % | 0.11 | 0 | 0 | 0.68 | -0.69 | 0.07 | -0.06 | 7/10/2025 4:00:08 PM EST | |||
| 35.50 | 3.40 | 5.20 | 4.30 | % | 0.12 | 0 | 0 | 0.74 | -0.72 | 0.07 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 36.00 | 3.90 | 5.40 | 4.65 | % | 0.13 | 0 | 0 | 0.93 | -0.75 | 0.06 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 36.50 | 4.10 | 6.00 | 5.05 | % | 0.14 | 0 | 0 | 1.07 | -0.77 | 0.06 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 37.00 | 4.80 | 6.30 | 5.55 | % | 0.15 | 0 | 0 | 1.17 | -0.80 | 0.05 | -0.05 | 7/10/2025 4:00:08 PM EST | |||
| 38.00 | 5.40 | 7.30 | 6.35 | % | 0.17 | 0 | 0 | 1.17 | -0.83 | 0.05 | -0.04 | 7/10/2025 4:00:08 PM EST | |||
| 39.00 | 6.30 | 8.30 | 7.30 | % | 0.19 | 0 | 0 | 0.94 | -0.87 | 0.04 | -0.03 | 7/10/2025 4:00:08 PM EST | |||
| 40.00 | 7.40 | 9.30 | 8.35 | % | 0.21 | 0 | 0 | 1.30 | -0.90 | 0.03 | -0.03 | 7/10/2025 4:00:08 PM EST | |||
| 41.00 | 8.20 | 10.40 | 9.30 | % | 0.23 | 0 | 0 | 1.16 | -0.92 | 0.03 | -0.03 | 7/10/2025 4:00:08 PM EST | |||
| 42.00 | 9.20 | 11.50 | 10.35 | % | 0.25 | 0 | 0 | 1.40 | -0.94 | 0.02 | -0.02 | 7/10/2025 4:00:08 PM EST | |||
| 43.00 | 10.40 | 12.50 | 11.45 | % | 0.27 | 0 | 0 | 1.42 | -0.95 | 0.02 | -0.02 | 7/10/2025 4:00:08 PM EST | |||
| 44.00 | 11.20 | 13.60 | 12.40 | % | 0.28 | 0 | 0 | 1.60 | -0.97 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 45.00 | 12.20 | 14.50 | 13.35 | % | 0.30 | 0 | 0 | 1.55 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 46.00 | 13.20 | 15.60 | 14.40 | % | 0.31 | 0 | 0 | 1.62 | -0.98 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 47.00 | 14.20 | 16.50 | 15.35 | % | 0.33 | 0 | 0 | 1.68 | -0.99 | 0.01 | -0.01 | 7/10/2025 4:00:08 PM EST | |||
| 48.00 | 15.20 | 17.50 | 16.35 | % | 0.34 | 0 | 0 | 1.73 | -0.99 | 0.00 | 0.00 | 7/10/2025 4:00:08 PM EST |