Options Chain for ECHOSTAR CORP CL A (SATS) - $29.77 as of 7/29/2025 2:36:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 14.80 | 15.30 | 15.05 | % | 1.00 | 0 | 0 | 1.48 | 0.96 | 0.01 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 20.00 | 10.20 | 10.80 | 10.50 | % | 0.53 | 0 | 0 | 0.99 | 0.88 | 0.02 | -0.02 | 7/29/2025 12:58:57 PM EST | |||
| 22.00 | 8.40 | 9.10 | 8.75 | % | 0.40 | 0 | 0 | 0.94 | 0.84 | 0.02 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 23.00 | 7.80 | 8.40 | 8.10 | 7.30 | 0.00 | 0.00% | 0.35 | 0 | 1 | 0.95 | 0.81 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 24.00 | 6.80 | 7.60 | 7.20 | % | 0.30 | 0 | 0 | 0.93 | 0.78 | 0.03 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 25.00 | 6.20 | 6.90 | 6.55 | 6.30 | 0.00 | 0.00% | 0.26 | 0 | 15 | 0.90 | 0.75 | 0.03 | -0.03 | 7/17/2025 | 7/29/2025 12:58:57 PM EST |
| 26.00 | 5.60 | 6.20 | 5.90 | % | 0.23 | 0 | 0 | 0.90 | 0.72 | 0.03 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 27.00 | 4.90 | 5.60 | 5.25 | % | 0.19 | 0 | 0 | 0.89 | 0.68 | 0.04 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 28.00 | 4.50 | 5.00 | 4.75 | 4.20 | 0.00 | 0.00% | 0.17 | 0 | 218 | 0.87 | 0.64 | 0.04 | -0.03 | 7/23/2025 | 7/29/2025 12:58:57 PM EST |
| 29.00 | 3.90 | 4.40 | 4.15 | 4.50 | +0.20 | +4.66% | 0.14 | 1 | 27 | 0.85 | 0.59 | 0.04 | -0.04 | 7/29/2025 | 7/29/2025 12:58:57 PM EST |
| 30.00 | 3.40 | 4.00 | 3.70 | 3.84 | 0.00 | 0.00% | 0.12 | 0 | 73 | 0.87 | 0.55 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 31.00 | 3.00 | 3.70 | 3.35 | 2.45 | 0.00 | 0.00% | 0.11 | 0 | 2 | 0.82 | 0.51 | 0.04 | -0.04 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 32.00 | 1.60 | 3.20 | 2.40 | 3.00 | 0.00 | 0.00% | 0.07 | 0 | 39 | 0.85 | 0.47 | 0.04 | -0.04 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 33.00 | 2.20 | 2.85 | 2.53 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 25 | 0.84 | 0.43 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 34.00 | 2.05 | 2.60 | 2.33 | 2.45 | 0.00 | 0.00% | 0.07 | 0 | 65 | 0.86 | 0.39 | 0.04 | -0.03 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 35.00 | 1.70 | 2.40 | 2.05 | 1.85 | 0.00 | 0.00% | 0.06 | 0 | 23 | 0.79 | 0.36 | 0.04 | -0.03 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 36.00 | 1.50 | 2.20 | 1.85 | 1.45 | 0.00 | 0.00% | 0.05 | 0 | 2 | 0.86 | 0.33 | 0.04 | -0.03 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 37.00 | 1.45 | 2.00 | 1.73 | 1.40 | 0.00 | 0.00% | 0.05 | 0 | 163 | 0.88 | 0.30 | 0.04 | -0.03 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 38.00 | 1.25 | 1.75 | 1.50 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 1,403 | 0.89 | 0.28 | 0.03 | -0.03 | 7/24/2025 | 7/29/2025 12:58:57 PM EST |
| 40.00 | 1.30 | 1.40 | 1.35 | 1.30 | +0.07 | +5.70% | 0.03 | 1,251 | 592 | 0.88 | 0.24 | 0.03 | -0.03 | 7/29/2025 | 7/29/2025 12:58:57 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.36 | -0.04 | 0.01 | -0.01 | 7/29/2025 12:58:57 PM EST | |||
| 20.00 | 0.60 | 0.90 | 0.75 | 0.75 | 0.00 | 0.00% | 0.04 | 0 | 6 | 1.03 | -0.12 | 0.02 | -0.02 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 22.00 | 0.90 | 1.25 | 1.08 | % | 0.05 | 0 | 0 | 0.98 | -0.16 | 0.02 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 23.00 | 0.00 | 1.45 | 0.73 | % | 0.03 | 0 | 0 | 1.01 | -0.19 | 0.03 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 24.00 | 1.25 | 1.70 | 1.48 | % | 0.06 | 0 | 0 | 0.91 | -0.22 | 0.03 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 25.00 | 1.40 | 2.00 | 1.70 | 1.75 | 0.00 | 0.00% | 0.07 | 0 | 24 | 0.89 | -0.25 | 0.03 | -0.03 | 7/25/2025 | 7/29/2025 12:58:57 PM EST |
| 26.00 | 1.85 | 2.30 | 2.08 | 2.05 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.87 | -0.28 | 0.03 | -0.03 | 7/28/2025 | 7/29/2025 12:58:57 PM EST |
| 27.00 | 2.20 | 2.75 | 2.48 | 2.90 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.87 | -0.32 | 0.04 | -0.03 | 7/17/2025 | 7/29/2025 12:58:57 PM EST |
| 28.00 | 2.45 | 3.10 | 2.78 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.76 | -0.36 | 0.04 | -0.03 | 7/22/2025 | 7/29/2025 12:58:57 PM EST |
| 29.00 | 3.10 | 3.60 | 3.35 | 3.90 | 0.00 | 0.00% | 0.12 | 0 | 50 | 0.82 | -0.41 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 30.00 | 3.60 | 4.30 | 3.95 | 4.30 | 0.00 | 0.00% | 0.13 | 0 | 4 | 0.85 | -0.45 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 31.00 | 4.10 | 4.90 | 4.50 | 5.10 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.85 | -0.49 | 0.04 | -0.04 | 7/21/2025 | 7/29/2025 12:58:57 PM EST |
| 32.00 | 4.80 | 5.50 | 5.15 | % | 0.16 | 0 | 0 | 0.84 | -0.53 | 0.04 | -0.04 | 7/29/2025 12:58:57 PM EST | |||
| 33.00 | 5.40 | 6.10 | 5.75 | % | 0.17 | 0 | 0 | 0.81 | -0.57 | 0.04 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 34.00 | 6.10 | 6.90 | 6.50 | % | 0.19 | 0 | 0 | 0.84 | -0.61 | 0.04 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 35.00 | 7.00 | 7.60 | 7.30 | % | 0.21 | 0 | 0 | 0.84 | -0.64 | 0.04 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 36.00 | 7.80 | 8.40 | 8.10 | % | 0.22 | 0 | 0 | 0.85 | -0.67 | 0.04 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 37.00 | 8.50 | 9.20 | 8.85 | % | 0.24 | 0 | 0 | 0.93 | -0.70 | 0.04 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 38.00 | 9.60 | 10.00 | 9.80 | % | 0.26 | 0 | 0 | 0.87 | -0.72 | 0.03 | -0.03 | 7/29/2025 12:58:57 PM EST | |||
| 40.00 | 11.30 | 11.80 | 11.55 | % | 0.29 | 0 | 0 | 0.90 | -0.76 | 0.03 | -0.03 | 7/29/2025 12:58:57 PM EST |