Options Chain for ECHOSTAR CORP CL A (ECHO) - $87.88 as of 7/27/2026 10:51:41 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 81.80 | 85.80 | 83.80 | % | 27.93 | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 5.00 | 79.80 | 83.90 | 81.85 | % | 16.37 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 8.00 | 76.70 | 80.90 | 78.80 | % | 9.85 | 0 | 0 | 5.24 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 10.00 | 74.80 | 78.80 | 76.80 | % | 7.68 | 0 | 0 | 4.63 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 13.00 | 71.70 | 75.80 | 73.75 | % | 5.67 | 0 | 1 | 3.98 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 15.00 | 69.80 | 74.00 | 71.90 | % | 4.79 | 0 | 0 | 3.66 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 18.00 | 66.90 | 70.90 | 68.90 | % | 3.83 | 0 | 0 | 3.26 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 20.00 | 64.80 | 69.00 | 66.90 | % | 3.35 | 0 | 8 | 3.08 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 22.00 | 62.90 | 67.00 | 64.95 | % | 2.95 | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 59.90 | 63.90 | 61.90 | % | 2.48 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.00 | 57.80 | 61.90 | 59.85 | % | 2.22 | 0 | 1 | 2.46 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 54.90 | 59.10 | 57.00 | % | 1.90 | 0 | 2 | 2.25 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 32.00 | 52.90 | 57.10 | 55.00 | % | 1.72 | 0 | 48 | 2.13 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 35.00 | 50.00 | 54.10 | 52.05 | % | 1.49 | 0 | 55 | 1.95 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 37.00 | 48.00 | 52.10 | 50.05 | % | 1.35 | 0 | 17 | 1.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 40.00 | 45.00 | 49.00 | 47.00 | % | 1.18 | 0 | 17 | 1.70 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 42.00 | 43.00 | 47.00 | 45.00 | % | 1.07 | 0 | 11 | 1.63 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 40.10 | 44.20 | 42.15 | % | 0.94 | 0 | 0 | 1.50 | 1.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 47.00 | 38.00 | 42.10 | 40.05 | % | 0.85 | 0 | 69 | 1.42 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 35.10 | 39.30 | 37.20 | % | 0.74 | 0 | 30 | 1.32 | 0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 55.00 | 31.00 | 33.60 | 32.30 | % | 0.59 | 0 | 18 | 1.01 | 0.97 | 0.00 | -0.02 | 7/27/2026 3:59:56 PM EST | |||
| 60.00 | 26.30 | 29.00 | 27.65 | 33.41 | 0.00 | 0.00% | 0.46 | 0 | 19 | 0.92 | 0.94 | 0.01 | -0.03 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 22.00 | 24.50 | 23.25 | 29.00 | 0.00 | 0.00% | 0.36 | 0 | 231 | 0.84 | 0.90 | 0.01 | -0.04 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 17.80 | 20.30 | 19.05 | 22.10 | 0.00 | 0.00% | 0.27 | 0 | 2,222 | 0.62 | 0.84 | 0.01 | -0.06 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 14.80 | 15.90 | 15.35 | % | 0.20 | 0 | 109 | 0.63 | 0.77 | 0.01 | -0.07 | 7/27/2026 3:59:56 PM EST | |||
| 80.00 | 11.20 | 12.70 | 11.95 | 11.98 | -3.02 | -20.14% | 0.15 | 70 | 742 | 0.62 | 0.69 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 8.30 | 9.90 | 9.10 | 8.80 | -6.20 | -41.34% | 0.11 | 10 | 197 | 0.61 | 0.59 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 6.80 | 7.30 | 7.05 | 7.00 | -0.20 | -2.78% | 0.08 | 1,194 | 1,591 | 0.62 | 0.49 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 4.30 | 5.90 | 5.10 | 5.20 | -0.30 | -5.46% | 0.05 | 11 | 394 | 0.61 | 0.40 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 3.00 | 4.50 | 3.75 | 3.50 | -0.51 | -12.72% | 0.04 | 8 | 7,232 | 0.61 | 0.31 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 2.10 | 3.40 | 2.75 | 2.67 | -0.53 | -16.57% | 0.03 | 85 | 2,716 | 0.62 | 0.25 | 0.02 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 110.00 | 1.45 | 2.55 | 2.00 | 1.80 | -0.40 | -18.19% | 0.02 | 32 | 5,447 | 0.62 | 0.19 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 1.40 | 1.45 | 1.43 | 1.40 | -0.25 | -15.16% | 0.01 | 33 | 5,634 | 0.62 | 0.15 | 0.01 | -0.05 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 120.00 | 0.70 | 1.60 | 1.15 | 1.05 | -0.20 | -16.00% | 0.01 | 3 | 2,699 | 0.64 | 0.12 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 125.00 | 0.20 | 1.25 | 0.73 | 0.68 | -0.40 | -37.04% | 0.01 | 2 | 3,841 | 0.60 | 0.09 | 0.01 | -0.04 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 130.00 | 0.45 | 0.85 | 0.65 | 0.45 | -0.19 | -29.69% | 0.01 | 192 | 4,853 | 0.66 | 0.07 | 0.01 | -0.03 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 135.00 | 0.25 | 0.60 | 0.43 | 0.35 | -0.15 | -30.00% | 0.00 | 3 | 1,245 | 0.65 | 0.06 | 0.01 | -0.02 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 140.00 | 0.00 | 0.70 | 0.35 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 5,469 | 0.77 | 0.04 | 0.00 | -0.02 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 145.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 7,951 | 0.63 | 0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 150.00 | 0.15 | 0.50 | 0.33 | 0.20 | -0.05 | -20.00% | 0.00 | 3 | 12,655 | 0.73 | 0.03 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 155.00 | 0.00 | 0.30 | 0.15 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 668 | 0.76 | 0.02 | 0.00 | -0.01 | 7/23/2026 | 7/27/2026 3:59:56 PM EST |
| 160.00 | 0.00 | 0.45 | 0.23 | 0.16 | -0.04 | -20.00% | 0.00 | 27 | 2,594 | 0.85 | 0.01 | 0.00 | -0.01 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 165.00 | 0.00 | 0.25 | 0.13 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 848 | 0.81 | 0.01 | 0.00 | -0.01 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 170.00 | 0.00 | 0.40 | 0.20 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 3,828 | 0.90 | 0.01 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 431 | 0.84 | 0.01 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 3:59:56 PM EST |
| 180.00 | 0.00 | 1.20 | 0.60 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 2,027 | 1.17 | 0.00 | 0.00 | 0.00 | 7/14/2026 | 7/27/2026 3:59:56 PM EST |
| 185.00 | 0.00 | 1.20 | 0.60 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 381 | 1.20 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 190.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 1.02 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 7/27/2026 3:59:56 PM EST |
| 195.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.95 | 0.00 | 0.00 | 0.00 | 7/2/2026 | 7/27/2026 3:59:56 PM EST |
| 200.00 | 0.00 | 0.60 | 0.30 | 0.05 | -0.05 | -50.00% | 0.00 | 75 | 2,604 | 1.14 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 7/27/2026 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 59 | 3.08 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 8.00 | 0.00 | 2.15 | 1.08 | % | 0.14 | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 10.00 | 0.00 | 2.15 | 1.08 | % | 0.11 | 0 | 0 | 4.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 13.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 10 | 4.02 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 18.00 | 0.00 | 2.15 | 1.08 | % | 0.06 | 0 | 20 | 3.29 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 20.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 25 | 3.07 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 16 | 2.88 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 2 | 2.62 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 1 | 2.47 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.04 | 0 | 14 | 2.27 | 0.00 | 0.00 | 0.00 | 7/15/2026 | 7/27/2026 3:59:56 PM EST |
| 32.00 | 0.00 | 1.15 | 0.58 | % | 0.02 | 0 | 12 | 1.82 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.35 | 0.18 | % | 0.00 | 0 | 5 | 1.24 | 0.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 116 | 1.10 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 45.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 2 | 0.89 | 0.00 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 47.00 | 0.00 | 1.25 | 0.63 | % | 0.01 | 0 | 21 | 1.22 | -0.01 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 50.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 3,769 | 0.96 | -0.01 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 3:59:56 PM EST |
| 55.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.63 | -0.03 | 0.00 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 60.00 | 0.35 | 0.90 | 0.63 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 79 | 0.68 | -0.06 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 65.00 | 0.80 | 1.45 | 1.13 | 0.65 | 0.00 | 0.00% | 0.02 | 0 | 371 | 0.66 | -0.10 | 0.01 | -0.04 | 7/22/2026 | 7/27/2026 3:59:56 PM EST |
| 70.00 | 1.40 | 2.35 | 1.88 | 1.90 | +0.10 | +5.56% | 0.03 | 2 | 2,699 | 0.64 | -0.16 | 0.01 | -0.06 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 75.00 | 2.45 | 3.50 | 2.98 | 2.75 | 0.00 | 0.00% | 0.04 | 0 | 932 | 0.62 | -0.23 | 0.01 | -0.07 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 80.00 | 4.30 | 4.80 | 4.55 | 4.80 | +0.20 | +4.35% | 0.06 | 35 | 2,140 | 0.60 | -0.31 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 85.00 | 6.10 | 7.70 | 6.90 | 6.60 | +0.10 | +1.54% | 0.08 | 1 | 2,198 | 0.61 | -0.41 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 90.00 | 9.20 | 10.20 | 9.70 | 9.00 | 0.00 | 0.00% | 0.11 | 0 | 4,218 | 0.62 | -0.51 | 0.02 | -0.08 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 95.00 | 12.00 | 13.60 | 12.80 | 13.10 | +4.10 | +45.56% | 0.13 | 5 | 3,423 | 0.61 | -0.60 | 0.02 | -0.08 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 100.00 | 15.70 | 17.00 | 16.35 | 16.15 | +0.03 | +0.19% | 0.16 | 1 | 2,839 | 0.60 | -0.69 | 0.02 | -0.07 | 7/27/2026 | 7/27/2026 3:59:56 PM EST |
| 105.00 | 19.80 | 21.10 | 20.45 | 17.80 | 0.00 | 0.00% | 0.19 | 0 | 1,130 | 0.61 | -0.75 | 0.02 | -0.06 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 110.00 | 23.60 | 25.70 | 24.65 | 21.20 | 0.00 | 0.00% | 0.22 | 0 | 1,927 | 0.59 | -0.81 | 0.01 | -0.05 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 115.00 | 27.90 | 30.30 | 29.10 | 26.30 | 0.00 | 0.00% | 0.25 | 0 | 2,704 | 0.76 | -0.85 | 0.01 | -0.05 | 7/20/2026 | 7/27/2026 3:59:56 PM EST |
| 120.00 | 32.70 | 35.20 | 33.95 | 29.00 | 0.00 | 0.00% | 0.28 | 0 | 2,977 | 0.82 | -0.88 | 0.01 | -0.04 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 125.00 | 37.40 | 39.70 | 38.55 | 32.06 | 0.00 | 0.00% | 0.31 | 0 | 721 | 0.82 | -0.91 | 0.01 | -0.04 | 7/13/2026 | 7/27/2026 3:59:56 PM EST |
| 130.00 | 42.30 | 44.70 | 43.50 | 40.00 | 0.00 | 0.00% | 0.33 | 0 | 2,455 | 0.88 | -0.93 | 0.01 | -0.03 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 135.00 | 47.20 | 49.80 | 48.50 | 48.00 | 0.00 | 0.00% | 0.36 | 0 | 188 | 0.95 | -0.94 | 0.01 | -0.02 | 7/24/2026 | 7/27/2026 3:59:56 PM EST |
| 140.00 | 51.30 | 55.20 | 53.25 | 44.35 | 0.00 | 0.00% | 0.38 | 0 | 479 | 1.05 | -0.96 | 0.00 | -0.02 | 7/10/2026 | 7/27/2026 3:59:56 PM EST |
| 145.00 | 56.30 | 60.10 | 58.20 | 54.85 | 0.00 | 0.00% | 0.40 | 0 | 329 | 1.10 | -0.97 | 0.00 | -0.02 | 7/17/2026 | 7/27/2026 3:59:56 PM EST |
| 150.00 | 61.30 | 65.30 | 63.30 | 51.70 | 0.00 | 0.00% | 0.42 | 0 | 300 | 1.17 | -0.97 | 0.00 | -0.01 | 6/26/2026 | 7/27/2026 3:59:56 PM EST |
| 155.00 | 66.20 | 70.30 | 68.25 | % | 0.44 | 0 | 0 | 1.18 | -0.98 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 160.00 | 71.20 | 75.30 | 73.25 | % | 0.46 | 0 | 0 | 1.25 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 165.00 | 76.20 | 80.10 | 78.15 | % | 0.47 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 7/27/2026 3:59:56 PM EST | |||
| 170.00 | 81.20 | 85.40 | 83.30 | % | 0.49 | 0 | 0 | 1.30 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 175.00 | 86.20 | 90.40 | 88.30 | % | 0.50 | 0 | 0 | 1.37 | -0.99 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 180.00 | 91.20 | 95.40 | 93.30 | % | 0.52 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 185.00 | 96.20 | 100.40 | 98.30 | % | 0.53 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 190.00 | 101.20 | 105.30 | 103.25 | % | 0.54 | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 195.00 | 106.30 | 110.30 | 108.30 | % | 0.56 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST | |||
| 200.00 | 111.30 | 115.40 | 113.35 | % | 0.57 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/27/2026 3:59:56 PM EST |