Options Chain for ECHOSTAR CORP CL A (SATS) - $114.74 as of 6/11/2026 6:22:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 42.00 | 45.70 | 43.85 | % | 87.70 | 0 | 5 | EST | |||||||
| 1.00 | 41.50 | 45.20 | 43.35 | % | 43.35 | 0 | 0 | EST | |||||||
| 1.50 | 41.00 | 44.70 | 42.85 | % | 28.57 | 0 | 0 | EST | |||||||
| 2.00 | 40.50 | 44.20 | 42.35 | % | 21.18 | 0 | 0 | EST | |||||||
| 2.50 | 40.00 | 43.70 | 41.85 | % | 16.74 | 0 | 0 | EST | |||||||
| 3.00 | 39.50 | 43.20 | 41.35 | % | 13.78 | 0 | 0 | EST | |||||||
| 3.50 | 39.00 | 42.30 | 40.65 | % | 11.61 | 0 | 6 | EST | |||||||
| 4.00 | 38.50 | 41.80 | 40.15 | % | 10.04 | 0 | 100 | EST | |||||||
| 4.50 | 38.00 | 41.60 | 39.80 | % | 8.84 | 0 | 0 | EST | |||||||
| 5.00 | 37.50 | 41.20 | 39.35 | % | 7.87 | 0 | 22 | EST | |||||||
| 5.50 | 37.00 | 39.70 | 38.35 | 43.10 | 0.00 | 0.00% | 6.97 | 0 | 4 | 5/14/2026 | EST | ||||
| 7.00 | 35.50 | 38.60 | 37.05 | % | 5.29 | 0 | 46 | EST | |||||||
| 10.00 | 32.50 | 36.20 | 34.35 | % | 3.44 | 0 | 1 | EST | |||||||
| 50.00 | 76.50 | 80.60 | 78.55 | 75.13 | 0.00 | 0.00% | 1.57 | 0 | 6 | 1.58 | 1.00 | 0.00 | -0.01 | 5/27/2026 | 6/11/2026 3:59:28 PM EST |
| 55.00 | 71.50 | 75.60 | 73.55 | % | 1.34 | 0 | 2 | 1.43 | 0.99 | 0.00 | -0.01 | 6/11/2026 3:59:28 PM EST | |||
| 60.00 | 66.70 | 70.50 | 68.60 | 68.80 | 0.00 | 0.00% | 1.14 | 0 | 13 | 1.30 | 0.99 | 0.00 | -0.02 | 6/1/2026 | 6/11/2026 3:59:28 PM EST |
| 65.00 | 62.10 | 65.10 | 63.60 | % | 0.98 | 0 | 9 | 1.14 | 0.98 | 0.00 | -0.03 | 6/11/2026 3:59:28 PM EST | |||
| 70.00 | 57.50 | 60.70 | 59.10 | 47.86 | 0.00 | 0.00% | 0.84 | 0 | 30 | 1.10 | 0.96 | 0.00 | -0.03 | 6/8/2026 | 6/11/2026 3:59:28 PM EST |
| 75.00 | 52.80 | 55.80 | 54.30 | 51.36 | 0.00 | 0.00% | 0.72 | 0 | 17 | 1.09 | 0.94 | 0.00 | -0.04 | 6/4/2026 | 6/11/2026 3:59:28 PM EST |
| 80.00 | 48.30 | 51.60 | 49.95 | 50.40 | 0.00 | 0.00% | 0.62 | 0 | 30 | 0.77 | 0.92 | 0.00 | -0.05 | 5/28/2026 | 6/11/2026 3:59:28 PM EST |
| 85.00 | 44.10 | 47.20 | 45.65 | 43.60 | +8.60 | +24.58% | 0.54 | 1 | 51 | 0.80 | 0.90 | 0.00 | -0.06 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 90.00 | 40.10 | 43.10 | 41.60 | 39.85 | +9.24 | +30.19% | 0.46 | 2 | 22 | 0.81 | 0.87 | 0.00 | -0.07 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 95.00 | 36.30 | 39.00 | 37.65 | 28.60 | 0.00 | 0.00% | 0.40 | 0 | 16 | 0.81 | 0.84 | 0.01 | -0.08 | 6/5/2026 | 6/11/2026 3:59:28 PM EST |
| 100.00 | 34.00 | 35.40 | 34.70 | 33.70 | +7.50 | +28.63% | 0.35 | 8 | 166 | 0.80 | 0.80 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 105.00 | 29.40 | 32.00 | 30.70 | 21.40 | 0.00 | 0.00% | 0.29 | 0 | 220 | 0.80 | 0.77 | 0.01 | -0.10 | 6/9/2026 | 6/11/2026 3:59:28 PM EST |
| 110.00 | 26.30 | 28.80 | 27.55 | 27.10 | +6.60 | +32.20% | 0.25 | 15 | 226 | 0.80 | 0.73 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 115.00 | 23.40 | 26.00 | 24.70 | 24.70 | +7.50 | +43.61% | 0.21 | 35 | 258 | 0.81 | 0.68 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 120.00 | 20.90 | 23.10 | 22.00 | 22.17 | +7.17 | +47.80% | 0.18 | 97 | 348 | 0.80 | 0.64 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 125.00 | 19.30 | 20.60 | 19.95 | 19.95 | +6.73 | +50.91% | 0.16 | 42 | 886 | 0.82 | 0.60 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 130.00 | 17.30 | 18.50 | 17.90 | 17.96 | +6.61 | +58.24% | 0.14 | 354 | 804 | 0.82 | 0.56 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 135.00 | 15.40 | 16.50 | 15.95 | 16.19 | +5.69 | +54.19% | 0.12 | 42 | 925 | 0.82 | 0.52 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 140.00 | 13.70 | 14.50 | 14.10 | 14.09 | +4.79 | +51.51% | 0.10 | 88 | 404 | 0.82 | 0.48 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 145.00 | 12.10 | 12.50 | 12.30 | 12.50 | +4.31 | +52.63% | 0.08 | 7,345 | 2,211 | 0.81 | 0.44 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 150.00 | 10.60 | 11.70 | 11.15 | 11.10 | +3.80 | +52.06% | 0.07 | 42 | 885 | 0.82 | 0.41 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 155.00 | 9.40 | 10.50 | 9.95 | 9.80 | +3.30 | +50.77% | 0.06 | 20 | 1,488 | 0.83 | 0.37 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 160.00 | 8.50 | 9.30 | 8.90 | 8.90 | +3.32 | +59.50% | 0.06 | 4,190 | 495 | 0.83 | 0.34 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 165.00 | 7.00 | 8.70 | 7.85 | 6.60 | +1.70 | +34.70% | 0.05 | 1 | 2,590 | 0.83 | 0.31 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 170.00 | 6.40 | 7.80 | 7.10 | 6.95 | +1.89 | +37.36% | 0.04 | 5 | 1,652 | 0.84 | 0.29 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 175.00 | 6.00 | 7.10 | 6.55 | 6.29 | +2.20 | +53.79% | 0.04 | 6 | 1,273 | 0.85 | 0.26 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 180.00 | 5.30 | 6.10 | 5.70 | 5.65 | +1.95 | +52.71% | 0.03 | 14 | 844 | 0.85 | 0.24 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 185.00 | 4.30 | 5.80 | 5.05 | 5.10 | +1.60 | +45.72% | 0.03 | 3 | 308 | 0.85 | 0.22 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 190.00 | 3.60 | 5.30 | 4.45 | 4.65 | +1.85 | +66.08% | 0.02 | 3 | 634 | 0.84 | 0.20 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 195.00 | 3.30 | 5.10 | 4.20 | 4.50 | +0.58 | +14.80% | 0.02 | 1 | 83 | 0.86 | 0.19 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 200.00 | 2.35 | 4.00 | 3.18 | 3.70 | +1.15 | +45.10% | 0.02 | 35 | 1,922 | 0.87 | 0.17 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:28 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.65 | 0.33 | % | 0.66 | 0 | 15 | EST | |||||||
| 1.00 | 0.00 | 0.55 | 0.28 | % | 0.28 | 0 | 7 | EST | |||||||
| 1.50 | 0.00 | 0.65 | 0.33 | % | 0.22 | 0 | 250 | EST | |||||||
| 2.00 | 0.00 | 0.65 | 0.33 | % | 0.17 | 0 | 0 | EST | |||||||
| 2.50 | 0.00 | 0.45 | 0.23 | % | 0.09 | 0 | 18 | EST | |||||||
| 3.00 | 0.00 | 0.65 | 0.33 | % | 0.11 | 0 | 265 | EST | |||||||
| 3.50 | 0.00 | 0.65 | 0.33 | % | 0.09 | 0 | 1 | EST | |||||||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 15 | EST | |||||||
| 4.50 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 1 | EST | |||||||
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 6 | EST | |||||||
| 5.50 | 0.00 | 0.55 | 0.28 | % | 0.05 | 0 | 1 | EST | |||||||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 1 | EST | |||||||
| 10.00 | 0.00 | 0.65 | 0.33 | % | 0.03 | 0 | 0 | EST | |||||||
| 50.00 | 0.00 | 2.20 | 1.10 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.59 | 0.00 | 0.00 | -0.01 | 6/8/2026 | 6/11/2026 3:59:28 PM EST |
| 55.00 | 0.00 | 2.25 | 1.13 | % | 0.02 | 0 | 3 | 1.45 | -0.01 | 0.00 | -0.01 | 6/11/2026 3:59:28 PM EST | |||
| 60.00 | 0.00 | 2.40 | 1.20 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 36 | 1.31 | -0.01 | 0.00 | -0.02 | 5/28/2026 | 6/11/2026 3:59:28 PM EST |
| 65.00 | 0.00 | 1.50 | 0.75 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 48 | 1.09 | -0.02 | 0.00 | -0.03 | 6/10/2026 | 6/11/2026 3:59:28 PM EST |
| 70.00 | 0.25 | 1.75 | 1.00 | 1.00 | -0.30 | -23.08% | 0.01 | 1 | 89 | 0.86 | -0.04 | 0.00 | -0.03 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 75.00 | 0.85 | 2.45 | 1.65 | 2.25 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.90 | -0.06 | 0.00 | -0.04 | 6/8/2026 | 6/11/2026 3:59:28 PM EST |
| 80.00 | 0.90 | 3.00 | 1.95 | 2.26 | -0.19 | -7.76% | 0.02 | 1 | 29 | 0.85 | -0.08 | 0.00 | -0.05 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 85.00 | 2.00 | 4.10 | 3.05 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 482 | 0.89 | -0.10 | 0.00 | -0.06 | 6/10/2026 | 6/11/2026 3:59:28 PM EST |
| 90.00 | 2.70 | 4.90 | 3.80 | 4.42 | -0.93 | -17.39% | 0.04 | 1 | 95 | 0.86 | -0.13 | 0.00 | -0.07 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 95.00 | 3.80 | 5.50 | 4.65 | 4.90 | -1.30 | -20.97% | 0.05 | 17 | 268 | 0.83 | -0.16 | 0.01 | -0.08 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 100.00 | 5.10 | 7.10 | 6.10 | 6.09 | -1.41 | -18.80% | 0.06 | 5 | 1,512 | 0.84 | -0.20 | 0.01 | -0.09 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 105.00 | 6.70 | 8.40 | 7.55 | 7.20 | -3.80 | -34.55% | 0.07 | 3 | 2,690 | 0.83 | -0.23 | 0.01 | -0.10 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 110.00 | 8.50 | 9.80 | 9.15 | 9.02 | -4.33 | -32.44% | 0.08 | 152 | 1,217 | 0.81 | -0.27 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 115.00 | 10.40 | 11.60 | 11.00 | 11.00 | -4.50 | -29.04% | 0.10 | 232 | 191 | 0.80 | -0.32 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 120.00 | 12.70 | 15.50 | 14.10 | 15.00 | -4.44 | -22.84% | 0.12 | 32 | 1,834 | 0.84 | -0.36 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 125.00 | 15.30 | 17.30 | 16.30 | 16.40 | -4.60 | -21.91% | 0.13 | 528 | 323 | 0.82 | -0.40 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 130.00 | 18.30 | 20.90 | 19.60 | 19.80 | -6.20 | -23.85% | 0.15 | 12 | 462 | 0.84 | -0.44 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 135.00 | 21.30 | 23.80 | 22.55 | 22.30 | -6.50 | -22.57% | 0.17 | 401 | 2,720 | 0.84 | -0.48 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 140.00 | 24.40 | 27.10 | 25.75 | 25.80 | -7.61 | -22.78% | 0.18 | 14 | 2,856 | 0.84 | -0.52 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 145.00 | 28.00 | 29.80 | 28.90 | 28.90 | +4.66 | +19.23% | 0.20 | 11 | 80 | 0.83 | -0.56 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 150.00 | 31.30 | 33.60 | 32.45 | 32.60 | -1.10 | -3.27% | 0.22 | 10 | 24 | 0.84 | -0.59 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 155.00 | 35.20 | 37.30 | 36.25 | 36.50 | -9.30 | -20.31% | 0.23 | 2 | 323 | 0.84 | -0.63 | 0.01 | -0.13 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 160.00 | 39.20 | 41.00 | 40.10 | 40.20 | -2.90 | -6.73% | 0.25 | 10 | 50 | 0.84 | -0.66 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 165.00 | 43.20 | 45.10 | 44.15 | 44.40 | -3.30 | -6.92% | 0.27 | 10 | 27 | 0.85 | -0.69 | 0.01 | -0.12 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 170.00 | 47.20 | 50.00 | 48.60 | 55.40 | 0.00 | 0.00% | 0.29 | 0 | 31 | 0.86 | -0.71 | 0.01 | -0.11 | 6/9/2026 | 6/11/2026 3:59:28 PM EST |
| 175.00 | 51.50 | 54.40 | 52.95 | 64.63 | 0.00 | 0.00% | 0.30 | 0 | 21 | 0.88 | -0.74 | 0.01 | -0.11 | 6/8/2026 | 6/11/2026 3:59:28 PM EST |
| 180.00 | 55.60 | 56.70 | 56.15 | 56.70 | +2.90 | +5.39% | 0.31 | 2 | 12 | 0.84 | -0.76 | 0.01 | -0.11 | 6/11/2026 | 6/11/2026 3:59:28 PM EST |
| 185.00 | 60.00 | 62.90 | 61.45 | 73.83 | 0.00 | 0.00% | 0.33 | 0 | 16 | 0.88 | -0.78 | 0.01 | -0.10 | 6/8/2026 | 6/11/2026 3:59:28 PM EST |
| 190.00 | 64.50 | 67.50 | 66.00 | % | 0.35 | 0 | 0 | 0.88 | -0.80 | 0.01 | -0.10 | 6/11/2026 3:59:28 PM EST | |||
| 195.00 | 69.40 | 72.00 | 70.70 | 63.60 | 0.00 | 0.00% | 0.36 | 0 | 2 | 0.90 | -0.81 | 0.01 | -0.09 | 5/13/2026 | 6/11/2026 3:59:28 PM EST |
| 200.00 | 74.00 | 76.70 | 75.35 | % | 0.38 | 0 | 0 | 0.91 | -0.83 | 0.01 | -0.09 | 6/11/2026 3:59:28 PM EST |