Options Chain for ECHOSTAR CORP CL A (SATS) - $22.28 as of 9/6/2024 3:04:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 11.25 | 13.60 | 6.91 | 0.00 | 0.00% | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 8/9/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 11.00 | 11.65 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST | |||
| 12.00 | 10.20 | 10.75 | % | 0 | 0 | 3.09 | 1.00 | 0.00 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 13.00 | 7.50 | 11.30 | 2.81 | 0.00 | 0.00% | 0 | 76 | 1.76 | 1.00 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 8.20 | 8.70 | 2.13 | 0.00 | 0.00% | 0 | 5 | 2.08 | 0.99 | 0.00 | -0.01 | 8/12/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 6.80 | 8.00 | 3.70 | 0.00 | 0.00% | 0 | 188 | 2.03 | 0.99 | 0.01 | -0.01 | 8/21/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 5.90 | 8.00 | 4.81 | 0.00 | 0.00% | 0 | 165 | 1.89 | 0.98 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 4.40 | 6.00 | 4.07 | 0.00 | 0.00% | 0 | 166 | 1.55 | 0.94 | 0.03 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 3.75 | 5.65 | 3.07 | 0.00 | 0.00% | 0 | 681 | 1.01 | 0.91 | 0.04 | -0.03 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 3.55 | 4.55 | 3.81 | +0.16 | +4.39% | 12 | 786 | 1.17 | 0.87 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 2.38 | 4.65 | 3.25 | +0.57 | +21.27% | 7 | 4,605 | 0.89 | 0.81 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 1.37 | 2.29 | 2.27 | +0.02 | +0.89% | 2,514 | 4,066 | 0.73 | 0.72 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 1.43 | 1.48 | 1.55 | +0.05 | +3.34% | 1,038 | 1,456 | 0.67 | 0.60 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 0.94 | 0.99 | 1.12 | +0.07 | +6.67% | 168 | 449 | 0.67 | 0.46 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 0.63 | 0.68 | 0.67 | +0.02 | +3.08% | 243 | 31 | 0.69 | 0.34 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 0.36 | 0.66 | 0.50 | +0.05 | +11.12% | 206 | 214 | 0.77 | 0.25 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 0.27 | 0.39 | 0.44 | +0.02 | +4.77% | 169 | 326 | 0.77 | 0.18 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 27.00 | 0.16 | 0.69 | 0.24 | +0.19 | +380.00% | 1 | 3 | 0.92 | 0.12 | 0.06 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 28.00 | 0.11 | 0.32 | 0.24 | 0.00 | 0.00% | 0 | 9 | 0.85 | 0.09 | 0.05 | -0.02 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 30.00 | 0.01 | 0.79 | 0.11 | +0.06 | +120.00% | 10 | 12 | 1.12 | 0.04 | 0.02 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 35.00 | 0.00 | 1.25 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 10.00 | 0.00 | 0.15 | 0.01 | 0.00 | 0.00% | 0 | 120 | 2.52 | 0.00 | 0.00 | 0.00 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 4 | 2.46 | 0.00 | 0.00 | 0.00 | 8/26/2024 | 9/6/2024 3:59:57 PM EST |
| 12.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 20 | 1.93 | 0.00 | 0.00 | -0.01 | 8/29/2024 | 9/6/2024 3:59:57 PM EST |
| 13.00 | 0.00 | 0.40 | 0.06 | 0.00 | 0.00% | 0 | 721 | 1.72 | 0.00 | 0.00 | -0.01 | 8/28/2024 | 9/6/2024 3:59:57 PM EST |
| 14.00 | 0.00 | 0.11 | 0.05 | 0.00 | 0.00% | 0 | 100 | 1.25 | -0.01 | 0.00 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 1.50 | 0.04 | -0.01 | -20.00% | 102 | 145 | 1.93 | -0.01 | 0.01 | -0.01 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 16.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 344 | 1.35 | -0.02 | 0.01 | -0.01 | 9/5/2024 | 9/6/2024 3:59:57 PM EST |
| 17.00 | 0.08 | 0.14 | 0.09 | -0.04 | -30.77% | 10 | 268 | 0.96 | -0.06 | 0.03 | -0.02 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 18.00 | 0.13 | 0.19 | 0.15 | -0.08 | -34.79% | 57 | 1,916 | 0.88 | -0.09 | 0.04 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 19.00 | 0.22 | 0.27 | 0.26 | -0.09 | -25.72% | 21 | 124 | 0.82 | -0.13 | 0.06 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 20.00 | 0.35 | 0.43 | 0.46 | -0.14 | -23.34% | 9 | 169 | 0.77 | -0.19 | 0.08 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 21.00 | 0.61 | 0.68 | 0.68 | -0.12 | -15.00% | 7 | 75 | 0.74 | -0.28 | 0.11 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 22.00 | 0.96 | 1.03 | 0.90 | -0.33 | -26.83% | 165 | 90 | 0.71 | -0.40 | 0.13 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 23.00 | 1.48 | 1.56 | 1.41 | -0.39 | -21.67% | 85 | 32 | 0.71 | -0.54 | 0.14 | -0.05 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 24.00 | 2.16 | 2.25 | 2.15 | -2.15 | -50.00% | 62 | 1 | 0.74 | -0.66 | 0.12 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 25.00 | 1.82 | 3.85 | 3.00 | -0.54 | -15.26% | 1 | 6 | 0.87 | -0.75 | 0.10 | -0.04 | 9/6/2024 | 9/6/2024 3:59:57 PM EST |
| 26.00 | 2.97 | 4.00 | 3.90 | % | 1 | 0 | 0.45 | -0.82 | 0.08 | -0.03 | 9/6/2024 | 9/6/2024 3:59:57 PM EST | |
| 27.00 | 3.90 | 4.90 | % | 0 | 0 | 0.91 | -0.88 | 0.06 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 28.00 | 5.45 | 5.95 | % | 0 | 0 | 1.08 | -0.91 | 0.05 | -0.02 | 9/6/2024 3:59:57 PM EST | |||
| 30.00 | 7.35 | 7.95 | % | 0 | 0 | 1.43 | -0.96 | 0.02 | -0.01 | 9/6/2024 3:59:57 PM EST | |||
| 35.00 | 12.10 | 13.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 9/6/2024 3:59:57 PM EST |