Options Chain for ECHOSTAR CORP CL A (SATS) - $30.86 as of 7/11/2025 8:54:19 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 12.20 | 11.40 | % | 0.57 | 0 | 0 | 0.85 | 0.91 | 0.01 | -0.02 | 7/11/2025 4:00:09 PM EST | |||
| 22.00 | 8.90 | 10.60 | 9.75 | % | 0.44 | 0 | 0 | 0.92 | 0.87 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 23.00 | 8.20 | 9.70 | 8.95 | % | 0.39 | 0 | 0 | 0.92 | 0.85 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 24.00 | 7.40 | 8.90 | 8.15 | % | 0.34 | 0 | 0 | 0.91 | 0.82 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 25.00 | 6.60 | 8.10 | 7.35 | % | 0.29 | 0 | 0 | 0.88 | 0.79 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 26.00 | 6.00 | 7.40 | 6.70 | % | 0.26 | 0 | 0 | 0.89 | 0.76 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 27.00 | 5.50 | 6.70 | 6.10 | % | 0.23 | 0 | 0 | 0.89 | 0.72 | 0.03 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 28.00 | 4.90 | 6.00 | 5.45 | % | 0.19 | 0 | 0 | 0.88 | 0.68 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 29.00 | 4.40 | 5.50 | 4.95 | % | 0.17 | 0 | 0 | 0.89 | 0.65 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 30.00 | 2.45 | 4.90 | 3.68 | % | 0.12 | 0 | 0 | 0.71 | 0.61 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 31.00 | 3.40 | 4.40 | 3.90 | % | 0.13 | 0 | 0 | 0.86 | 0.57 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 32.00 | 2.90 | 4.00 | 3.45 | % | 0.11 | 0 | 0 | 0.85 | 0.53 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 33.00 | 2.60 | 3.60 | 3.10 | % | 0.09 | 0 | 0 | 0.86 | 0.49 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 34.00 | 2.25 | 3.30 | 2.78 | % | 0.08 | 0 | 0 | 0.86 | 0.45 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 35.00 | 1.90 | 2.90 | 2.40 | % | 0.07 | 0 | 0 | 0.85 | 0.41 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 36.00 | 1.05 | 2.75 | 1.90 | % | 0.05 | 0 | 0 | 0.80 | 0.38 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 37.00 | 1.45 | 2.45 | 1.95 | % | 0.05 | 0 | 0 | 0.87 | 0.35 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 38.00 | 0.00 | 2.25 | 1.13 | % | 0.03 | 0 | 0 | 0.72 | 0.32 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 39.00 | 0.00 | 2.05 | 1.03 | % | 0.03 | 0 | 0 | 0.97 | 0.29 | 0.03 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 40.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 1.00 | 0.26 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 41.00 | 0.00 | 1.75 | 0.88 | % | 0.02 | 0 | 0 | 0.99 | 0.24 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 42.00 | 0.00 | 1.65 | 0.83 | % | 0.02 | 0 | 0 | 1.02 | 0.22 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 45.00 | 0.00 | 2.95 | 1.48 | % | 0.03 | 0 | 0 | 1.04 | 0.17 | 0.02 | -0.03 | 7/11/2025 4:00:09 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.20 | 2.65 | 1.43 | % | 0.07 | 0 | 0 | 1.15 | -0.09 | 0.01 | -0.02 | 7/11/2025 4:00:09 PM EST | |||
| 22.00 | 0.00 | 1.15 | 0.58 | % | 0.03 | 0 | 0 | 1.08 | -0.13 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.68 | % | 0.03 | 0 | 0 | 1.07 | -0.15 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 24.00 | 0.00 | 1.60 | 0.80 | % | 0.03 | 0 | 0 | 0.79 | -0.18 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 25.00 | 0.00 | 1.80 | 0.90 | % | 0.04 | 0 | 0 | 1.01 | -0.21 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 0.72 | -0.24 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 27.00 | 1.70 | 2.45 | 2.08 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 27 | 0.89 | -0.28 | 0.03 | -0.04 | 7/10/2025 | 7/11/2025 4:00:09 PM EST |
| 28.00 | 1.85 | 2.95 | 2.40 | % | 0.09 | 0 | 0 | 0.87 | -0.32 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 29.00 | 2.40 | 3.40 | 2.90 | % | 0.10 | 0 | 0 | 0.88 | -0.35 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 30.00 | 3.00 | 3.80 | 3.40 | % | 0.11 | 0 | 0 | 0.88 | -0.39 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 31.00 | 3.50 | 4.40 | 3.95 | % | 0.13 | 0 | 0 | 0.88 | -0.43 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 32.00 | 4.00 | 5.00 | 4.50 | % | 0.14 | 0 | 0 | 0.88 | -0.47 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 33.00 | 4.50 | 6.00 | 5.25 | % | 0.16 | 0 | 0 | 0.91 | -0.51 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 34.00 | 5.10 | 6.30 | 5.70 | % | 0.17 | 0 | 0 | 0.86 | -0.55 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 35.00 | 5.70 | 7.20 | 6.45 | % | 0.18 | 0 | 0 | 0.87 | -0.59 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 36.00 | 6.50 | 7.80 | 7.15 | % | 0.20 | 0 | 0 | 0.87 | -0.62 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 37.00 | 7.20 | 8.50 | 7.85 | % | 0.21 | 0 | 0 | 0.86 | -0.65 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 38.00 | 7.90 | 9.40 | 8.65 | % | 0.23 | 0 | 0 | 0.86 | -0.68 | 0.04 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 39.00 | 8.70 | 10.30 | 9.50 | % | 0.24 | 0 | 0 | 0.87 | -0.71 | 0.03 | -0.04 | 7/11/2025 4:00:09 PM EST | |||
| 40.00 | 9.50 | 11.00 | 10.25 | % | 0.26 | 0 | 0 | 0.84 | -0.74 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 41.00 | 10.30 | 12.10 | 11.20 | % | 0.27 | 0 | 0 | 0.87 | -0.76 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 42.00 | 11.30 | 12.80 | 12.05 | % | 0.29 | 0 | 0 | 0.85 | -0.78 | 0.03 | -0.03 | 7/11/2025 4:00:09 PM EST | |||
| 45.00 | 14.00 | 15.60 | 14.80 | % | 0.33 | 0 | 0 | 0.89 | -0.83 | 0.02 | -0.03 | 7/11/2025 4:00:09 PM EST |