Options Chain for ECHOSTAR CORP CL A (SATS) - $25.12 as of 6/20/2025 9:24:58 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 22.90 | 26.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 2.00 | 22.70 | 23.70 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 21.70 | 22.80 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 4.00 | 20.70 | 21.70 | % | 0 | 0 | 3.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 19.60 | 20.90 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 6.00 | 18.60 | 19.90 | % | 0 | 0 | 2.68 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 17.60 | 19.10 | % | 0 | 0 | 2.77 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 16.70 | 18.00 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 15.80 | 17.00 | % | 0 | 0 | 2.34 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 10.00 | 14.70 | 16.30 | % | 0 | 0 | 2.21 | 0.99 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 11.00 | 13.90 | 15.30 | % | 0 | 0 | 2.01 | 0.98 | 0.00 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 12.00 | 12.80 | 14.30 | % | 0 | 0 | 1.76 | 0.97 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 13.00 | 11.90 | 13.40 | % | 0 | 0 | 1.66 | 0.96 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 14.00 | 10.90 | 12.40 | % | 0 | 0 | 1.63 | 0.94 | 0.01 | -0.01 | 6/20/2025 3:59:57 PM EST | |||
| 15.00 | 10.10 | 11.60 | 4.59 | 0.00 | 0.00% | 0 | 1 | 1.48 | 0.93 | 0.01 | -0.02 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 9.70 | 10.10 | 9.80 | 0.00 | 0.00% | 0 | 23 | 1.07 | 0.90 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 8.80 | 9.60 | 2.75 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.88 | 0.02 | -0.02 | 6/10/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 8.00 | 8.40 | 7.40 | 0.00 | 0.00% | 0 | 156 | 1.00 | 0.85 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 7.40 | 7.80 | 2.95 | 0.00 | 0.00% | 0 | 37 | 1.05 | 0.82 | 0.03 | -0.03 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 6.60 | 7.20 | 7.02 | +0.72 | +11.43% | 10 | 479 | 1.03 | 0.79 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 6.00 | 6.30 | 2.05 | 0.00 | 0.00% | 0 | 22 | 0.99 | 0.75 | 0.03 | -0.03 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 5.30 | 5.80 | 6.22 | +1.42 | +29.59% | 2 | 15 | 0.99 | 0.72 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 4.80 | 5.10 | 5.30 | +0.80 | +17.78% | 2 | 29 | 0.97 | 0.67 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 24.00 | 4.30 | 4.60 | 4.60 | +0.65 | +16.46% | 4 | 32 | 0.97 | 0.63 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 3.70 | 4.00 | 4.30 | +0.43 | +11.12% | 3 | 2 | 0.94 | 0.59 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 3.20 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 65 | 0.93 | 0.55 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 2.95 | 3.30 | 3.12 | +0.02 | +0.65% | 15 | 10 | 0.96 | 0.50 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 2.55 | 3.00 | 2.55 | 0.00 | 0.00% | 0 | 118 | 0.95 | 0.46 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 2.30 | 2.60 | 2.40 | -0.05 | -2.05% | 68 | 425 | 0.95 | 0.42 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 30.00 | 2.00 | 2.35 | 2.10 | -0.30 | -12.50% | 25 | 2,554 | 0.95 | 0.39 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 31.00 | 1.50 | 2.05 | 1.90 | % | 47 | 0 | 0.90 | 0.36 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 32.00 | 0.00 | 2.00 | 1.85 | +0.50 | +37.04% | 79 | 2 | 1.03 | 0.32 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 33.00 | 0.90 | 1.85 | 1.40 | 0.00 | 0.00% | 0 | 10 | 1.05 | 0.29 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 1.70 | 1.35 | 0.00 | 0.00% | 0 | 8 | 1.06 | 0.27 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 1.55 | 1.20 | 0.00 | 0.00% | 0 | 20 | 1.07 | 0.24 | 0.03 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 0.65 | 1.45 | % | 0 | 0 | 1.17 | 0.22 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 0.50 | 1.35 | 0.80 | 0.00 | 0.00% | 0 | 1 | 1.10 | 0.20 | 0.03 | -0.02 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 2.00 | 0.00 | 0.10 | % | 0 | 0 | 3.50 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 3.00 | 0.00 | 1.15 | % | 0 | 0 | 5.17 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 6.34 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 5.00 | 0.00 | 1.15 | 0.25 | 0.00 | 0.00% | 0 | 2 | 3.78 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 6/20/2025 3:59:57 PM EST |
| 6.00 | 0.00 | 2.20 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 7.00 | 0.00 | 2.20 | % | 0 | 0 | 4.18 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 8.00 | 0.00 | 2.25 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 6/20/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 2.25 | 1.02 | 0.00 | 0.00% | 0 | 1 | 3.44 | -0.01 | 0.00 | 0.00 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 10.00 | 0.00 | 2.30 | 1.60 | 0.00 | 0.00% | 0 | 8 | 3.16 | -0.01 | 0.00 | 0.00 | 6/11/2025 | 6/20/2025 3:59:57 PM EST |
| 11.00 | 0.00 | 2.35 | 1.25 | 0.00 | 0.00% | 0 | 1 | 2.92 | -0.02 | 0.00 | -0.01 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 12.00 | 0.00 | 2.40 | 0.39 | 0.00 | 0.00% | 0 | 8 | 1.57 | -0.03 | 0.01 | -0.01 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 13.00 | 0.00 | 0.65 | 0.45 | 0.00 | 0.00% | 0 | 57 | 1.50 | -0.04 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 14.00 | 0.00 | 0.60 | 0.60 | 0.00 | 0.00% | 0 | 48 | 1.43 | -0.06 | 0.01 | -0.01 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 15.00 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 96 | 1.35 | -0.07 | 0.01 | -0.02 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 16.00 | 0.00 | 0.95 | 0.83 | 0.00 | 0.00% | 0 | 56 | 1.23 | -0.10 | 0.02 | -0.02 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 17.00 | 0.70 | 1.20 | 0.80 | -0.07 | -8.05% | 10 | 41 | 1.07 | -0.12 | 0.02 | -0.02 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 18.00 | 0.85 | 1.20 | 1.25 | 0.00 | 0.00% | 0 | 35 | 1.07 | -0.15 | 0.02 | -0.02 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 19.00 | 1.10 | 1.45 | 4.70 | 0.00 | 0.00% | 0 | 32 | 1.05 | -0.18 | 0.03 | -0.03 | 6/9/2025 | 6/20/2025 3:59:57 PM EST |
| 20.00 | 1.45 | 1.85 | 1.49 | -0.14 | -8.59% | 76 | 50 | 1.03 | -0.21 | 0.03 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 21.00 | 1.45 | 2.05 | 2.00 | 0.00 | 0.00% | 0 | 2 | 0.98 | -0.25 | 0.03 | -0.03 | 6/16/2025 | 6/20/2025 3:59:57 PM EST |
| 22.00 | 1.95 | 2.75 | 2.05 | 0.00 | 0.00% | 0 | 1 | 0.97 | -0.28 | 0.04 | -0.03 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 23.00 | 2.35 | 2.70 | % | 0 | 0 | 0.98 | -0.33 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 24.00 | 2.70 | 4.60 | 2.94 | -0.16 | -5.17% | 17 | 23 | 0.94 | -0.37 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 25.00 | 3.30 | 4.60 | 3.63 | -0.47 | -11.47% | 7 | 18 | 0.95 | -0.41 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 26.00 | 3.80 | 4.70 | 4.60 | 0.00 | 0.00% | 10 | 8 | 0.93 | -0.45 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST |
| 27.00 | 4.30 | 5.10 | 5.07 | 0.00 | 0.00% | 0 | 2 | 0.95 | -0.50 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 28.00 | 5.00 | 6.70 | 5.50 | 0.00 | 0.00% | 0 | 6 | 0.93 | -0.54 | 0.04 | -0.03 | 6/18/2025 | 6/20/2025 3:59:57 PM EST |
| 29.00 | 5.50 | 6.70 | % | 0 | 0 | 0.90 | -0.58 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 30.00 | 6.40 | 7.10 | 6.85 | % | 13 | 0 | 0.94 | -0.61 | 0.04 | -0.03 | 6/20/2025 | 6/20/2025 3:59:57 PM EST | |
| 31.00 | 7.10 | 8.10 | % | 0 | 0 | 0.96 | -0.64 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 32.00 | 7.70 | 8.90 | % | 0 | 0 | 0.95 | -0.68 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 33.00 | 8.50 | 9.60 | % | 0 | 0 | 0.93 | -0.71 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 34.00 | 9.00 | 10.70 | % | 0 | 0 | 0.90 | -0.73 | 0.04 | -0.03 | 6/20/2025 3:59:57 PM EST | |||
| 35.00 | 10.00 | 11.60 | 10.60 | 0.00 | 0.00% | 0 | 1 | 0.93 | -0.76 | 0.03 | -0.03 | 6/17/2025 | 6/20/2025 3:59:57 PM EST |
| 36.00 | 10.80 | 12.20 | % | 0 | 0 | 1.22 | -0.78 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST | |||
| 37.00 | 11.60 | 13.40 | % | 0 | 0 | 1.24 | -0.80 | 0.03 | -0.02 | 6/20/2025 3:59:57 PM EST |