Options Chain for ECHOSTAR CORP CL A (ECHO) - $96.20 as of 7/7/2026 7:27:03 AM 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 | 26.70 | 30.20 | 28.45 | 32.40 | 0.00 | 0.00% | 0.41 | 0 | 1 | 1.05 | 0.97 | 0.00 | -0.04 | 6/29/2026 | 7/6/2026 3:59:57 PM EST |
| 75.00 | 22.10 | 25.60 | 23.85 | % | 0.32 | 0 | 0 | 0.95 | 0.94 | 0.01 | -0.05 | 7/6/2026 3:59:57 PM EST | |||
| 80.00 | 18.10 | 21.10 | 19.60 | % | 0.25 | 0 | 0 | 0.54 | 0.88 | 0.01 | -0.07 | 7/6/2026 3:59:57 PM EST | |||
| 85.00 | 14.10 | 17.00 | 15.55 | % | 0.18 | 0 | 0 | 0.60 | 0.81 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 86.00 | 13.40 | 15.60 | 14.50 | 18.20 | 0.00 | 0.00% | 0.17 | 0 | 15 | 0.56 | 0.80 | 0.02 | -0.10 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 87.00 | 12.70 | 15.40 | 14.05 | % | 0.16 | 0 | 0 | 0.60 | 0.78 | 0.02 | -0.10 | 7/6/2026 3:59:57 PM EST | |||
| 88.00 | 11.90 | 14.70 | 13.30 | % | 0.15 | 0 | 0 | 0.60 | 0.76 | 0.02 | -0.10 | 7/6/2026 3:59:57 PM EST | |||
| 89.00 | 11.30 | 14.00 | 12.65 | 12.12 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.61 | 0.74 | 0.02 | -0.11 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 90.00 | 10.60 | 13.30 | 11.95 | % | 0.13 | 0 | 0 | 0.60 | 0.72 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 91.00 | 9.90 | 12.00 | 10.95 | % | 0.12 | 0 | 0 | 0.57 | 0.70 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 92.00 | 10.00 | 11.30 | 10.65 | % | 0.12 | 0 | 0 | 0.60 | 0.68 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 93.00 | 8.70 | 11.40 | 10.05 | % | 0.11 | 0 | 0 | 0.60 | 0.66 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 94.00 | 8.10 | 10.10 | 9.10 | % | 0.10 | 0 | 0 | 0.57 | 0.64 | 0.02 | -0.12 | 7/6/2026 3:59:57 PM EST | |||
| 95.00 | 8.20 | 10.40 | 9.30 | 8.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.64 | 0.62 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 96.00 | 6.90 | 9.10 | 8.00 | 7.82 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.57 | 0.60 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 97.00 | 6.90 | 8.50 | 7.70 | 7.30 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.59 | 0.58 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 98.00 | 6.60 | 8.10 | 7.35 | 9.86 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | 0.55 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 99.00 | 5.40 | 7.60 | 6.50 | 7.60 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.57 | 0.53 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 100.00 | 5.70 | 7.10 | 6.40 | 8.11 | 0.00 | 0.00% | 0.06 | 0 | 11 | 0.60 | 0.51 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 101.00 | 4.60 | 6.70 | 5.65 | 8.47 | 0.00 | 0.00% | 0.06 | 0 | 21 | 0.57 | 0.49 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 102.00 | 4.70 | 6.70 | 5.70 | 7.27 | 0.00 | 0.00% | 0.06 | 0 | 5 | 0.61 | 0.46 | 0.02 | -0.11 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 103.00 | 4.50 | 5.90 | 5.20 | 6.85 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.60 | 0.44 | 0.02 | -0.11 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 104.00 | 3.40 | 6.20 | 4.80 | 4.61 | 0.00 | 0.00% | 0.05 | 0 | 6 | 0.60 | 0.42 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 105.00 | 3.70 | 5.20 | 4.45 | 5.50 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.60 | 0.40 | 0.02 | -0.11 | 6/25/2026 | 7/6/2026 3:59:57 PM EST |
| 106.00 | 3.50 | 4.90 | 4.20 | % | 0.04 | 0 | 0 | 0.60 | 0.38 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 107.00 | 2.50 | 5.30 | 3.90 | 5.26 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.60 | 0.36 | 0.02 | -0.11 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 108.00 | 2.90 | 4.30 | 3.60 | 4.95 | 0.00 | 0.00% | 0.03 | 0 | 3 | 0.60 | 0.34 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 109.00 | 2.75 | 4.10 | 3.43 | % | 0.03 | 0 | 0 | 0.61 | 0.32 | 0.02 | -0.10 | 7/6/2026 3:59:57 PM EST | |||
| 110.00 | 1.80 | 4.60 | 3.20 | 3.67 | 0.00 | 0.00% | 0.03 | 0 | 13 | 0.61 | 0.31 | 0.02 | -0.10 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 111.00 | 1.60 | 3.70 | 2.65 | 4.10 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.58 | 0.29 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 112.00 | 2.05 | 3.30 | 2.68 | 3.80 | 0.00 | 0.00% | 0.02 | 0 | 0 | 0.60 | 0.27 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 113.00 | 1.95 | 4.10 | 3.03 | % | 0.03 | 0 | 0 | 0.66 | 0.26 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 114.00 | 1.20 | 3.90 | 2.55 | % | 0.02 | 0 | 0 | 0.63 | 0.24 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 115.00 | 1.60 | 2.70 | 2.15 | 2.45 | 0.00 | 0.00% | 0.02 | 0 | 7 | 0.61 | 0.23 | 0.02 | -0.09 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 120.00 | 1.05 | 2.00 | 1.53 | 1.47 | 0.00 | 0.00% | 0.01 | 0 | 12 | 0.62 | 0.18 | 0.01 | -0.08 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 125.00 | 0.75 | 2.40 | 1.58 | 1.45 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.71 | 0.13 | 0.01 | -0.06 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 130.00 | 0.00 | 1.40 | 0.70 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 43 | 0.62 | 0.12 | 0.01 | -0.06 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 135.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 0.83 | 0.07 | 0.01 | -0.04 | 7/6/2026 3:59:57 PM EST | |||
| 140.00 | 0.00 | 2.05 | 1.03 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.03 | 0.04 | 0.00 | -0.03 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 145.00 | 0.00 | 1.85 | 0.93 | 0.58 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.06 | 0.03 | 0.00 | -0.02 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 150.00 | 0.00 | 2.35 | 1.18 | % | 0.01 | 0 | 0 | 1.20 | 0.02 | 0.00 | -0.01 | 7/6/2026 3:59:57 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 | 1.95 | 0.98 | % | 0.01 | 0 | 0 | 1.04 | -0.03 | 0.00 | -0.04 | 7/6/2026 3:59:57 PM EST | |||
| 75.00 | 0.00 | 1.90 | 0.95 | % | 0.01 | 0 | 0 | 0.87 | -0.07 | 0.01 | -0.05 | 7/6/2026 3:59:57 PM EST | |||
| 80.00 | 0.90 | 2.05 | 1.48 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.70 | -0.12 | 0.01 | -0.07 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 85.00 | 1.45 | 3.70 | 2.58 | 2.44 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.69 | -0.19 | 0.02 | -0.09 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 86.00 | 1.70 | 3.90 | 2.80 | 2.71 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.68 | -0.20 | 0.02 | -0.10 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 87.00 | 1.20 | 3.00 | 2.10 | % | 0.02 | 0 | 0 | 0.57 | -0.22 | 0.02 | -0.10 | 7/6/2026 3:59:57 PM EST | |||
| 88.00 | 2.20 | 4.30 | 3.25 | 3.43 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.67 | -0.24 | 0.02 | -0.10 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 89.00 | 2.45 | 4.00 | 3.23 | 3.76 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.63 | -0.26 | 0.02 | -0.11 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 90.00 | 2.40 | 4.00 | 3.20 | 4.98 | 0.00 | 0.00% | 0.04 | 0 | 9 | 0.60 | -0.28 | 0.02 | -0.11 | 6/26/2026 | 7/6/2026 3:59:57 PM EST |
| 91.00 | 2.80 | 5.30 | 4.05 | 3.90 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.65 | -0.30 | 0.02 | -0.11 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 92.00 | 3.40 | 4.70 | 4.05 | 3.89 | 0.00 | 0.00% | 0.04 | 0 | 3 | 0.61 | -0.32 | 0.02 | -0.11 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 93.00 | 3.20 | 6.10 | 4.65 | 4.20 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.63 | -0.34 | 0.02 | -0.11 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 94.00 | 4.20 | 6.00 | 5.10 | % | 0.05 | 0 | 0 | 0.64 | -0.36 | 0.02 | -0.12 | 7/6/2026 3:59:57 PM EST | |||
| 95.00 | 4.60 | 6.00 | 5.30 | 4.00 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.61 | -0.38 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 96.00 | 4.50 | 6.60 | 5.55 | 4.84 | 0.00 | 0.00% | 0.06 | 0 | 13 | 0.59 | -0.40 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 97.00 | 5.50 | 6.90 | 6.20 | 5.30 | 0.00 | 0.00% | 0.06 | 0 | 118 | 0.61 | -0.42 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 98.00 | 5.40 | 7.60 | 6.50 | 5.68 | 0.00 | 0.00% | 0.07 | 0 | 8 | 0.59 | -0.45 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 99.00 | 6.50 | 8.00 | 7.25 | 7.10 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.61 | -0.47 | 0.02 | -0.12 | 7/6/2026 | 7/6/2026 3:59:57 PM EST |
| 100.00 | 7.10 | 8.80 | 7.95 | 6.74 | 0.00 | 0.00% | 0.08 | 0 | 126 | 0.62 | -0.49 | 0.02 | -0.12 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 101.00 | 7.30 | 9.10 | 8.20 | 8.32 | 0.00 | 0.00% | 0.08 | 0 | 51 | 0.59 | -0.51 | 0.02 | -0.12 | 6/29/2026 | 7/6/2026 3:59:57 PM EST |
| 102.00 | 8.30 | 10.10 | 9.20 | 8.10 | 0.00 | 0.00% | 0.09 | 0 | 175 | 0.63 | -0.54 | 0.02 | -0.11 | 6/30/2026 | 7/6/2026 3:59:57 PM EST |
| 103.00 | 8.90 | 10.50 | 9.70 | 9.17 | 0.00 | 0.00% | 0.09 | 0 | 25 | 0.62 | -0.56 | 0.02 | -0.11 | 6/29/2026 | 7/6/2026 3:59:57 PM EST |
| 104.00 | 9.00 | 11.00 | 10.00 | % | 0.10 | 0 | 0 | 0.59 | -0.58 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 105.00 | 10.20 | 12.40 | 11.30 | % | 0.11 | 0 | 0 | 0.65 | -0.60 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 106.00 | 10.40 | 12.30 | 11.35 | % | 0.11 | 0 | 0 | 0.59 | -0.62 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 107.00 | 11.10 | 13.80 | 12.45 | % | 0.12 | 0 | 0 | 0.62 | -0.64 | 0.02 | -0.11 | 7/6/2026 3:59:57 PM EST | |||
| 108.00 | 12.40 | 14.10 | 13.25 | % | 0.12 | 0 | 0 | 0.64 | -0.66 | 0.02 | -0.10 | 7/6/2026 3:59:57 PM EST | |||
| 109.00 | 13.10 | 14.40 | 13.75 | 12.19 | 0.00 | 0.00% | 0.13 | 0 | 10 | 0.61 | -0.68 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 110.00 | 14.00 | 16.10 | 15.05 | 12.23 | 0.00 | 0.00% | 0.14 | 0 | 4 | 0.66 | -0.69 | 0.02 | -0.10 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 111.00 | 14.10 | 16.90 | 15.50 | % | 0.14 | 0 | 0 | 0.63 | -0.71 | 0.02 | -0.10 | 7/6/2026 3:59:57 PM EST | |||
| 112.00 | 15.30 | 17.70 | 16.50 | % | 0.15 | 0 | 0 | 0.65 | -0.73 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 113.00 | 15.60 | 18.50 | 17.05 | % | 0.15 | 0 | 0 | 0.62 | -0.74 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 114.00 | 16.40 | 19.40 | 17.90 | 16.15 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.62 | -0.76 | 0.02 | -0.09 | 7/2/2026 | 7/6/2026 3:59:57 PM EST |
| 115.00 | 17.30 | 20.20 | 18.75 | % | 0.16 | 0 | 0 | 0.60 | -0.77 | 0.02 | -0.09 | 7/6/2026 3:59:57 PM EST | |||
| 120.00 | 21.60 | 24.60 | 23.10 | % | 0.19 | 0 | 0 | 0.80 | -0.82 | 0.01 | -0.08 | 7/6/2026 3:59:57 PM EST | |||
| 125.00 | 26.10 | 29.10 | 27.60 | % | 0.22 | 0 | 0 | 0.82 | -0.87 | 0.01 | -0.06 | 7/6/2026 3:59:57 PM EST | |||
| 130.00 | 31.00 | 34.30 | 32.65 | % | 0.25 | 0 | 0 | 0.97 | -0.88 | 0.01 | -0.06 | 7/6/2026 3:59:57 PM EST | |||
| 135.00 | 35.70 | 39.10 | 37.40 | % | 0.28 | 0 | 0 | 0.92 | -0.93 | 0.01 | -0.04 | 7/6/2026 3:59:57 PM EST | |||
| 140.00 | 40.60 | 44.00 | 42.30 | % | 0.30 | 0 | 0 | 1.11 | -0.96 | 0.00 | -0.03 | 7/6/2026 3:59:57 PM EST | |||
| 145.00 | 46.20 | 48.90 | 47.55 | % | 0.33 | 0 | 0 | 1.05 | -0.97 | 0.00 | -0.02 | 7/6/2026 3:59:57 PM EST | |||
| 150.00 | 50.00 | 53.90 | 51.95 | % | 0.35 | 0 | 0 | 1.12 | -0.98 | 0.00 | -0.01 | 7/6/2026 3:59:57 PM EST |