Options Chain for ECHOSTAR CORP CL A (ECHO) - $92.04 as of 8/18/2026 7:27:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 28.60 | 32.20 | 30.40 | % | 0.51 | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 65.00 | 23.80 | 27.30 | 25.55 | % | 0.39 | 0 | 0 | 1.53 | 1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 70.00 | 18.50 | 22.20 | 20.35 | % | 0.29 | 0 | 0 | 1.27 | 0.99 | 0.00 | -0.02 | 8/18/2026 4:00:07 PM EST | |||
| 73.00 | 15.70 | 19.30 | 17.50 | % | 0.24 | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.03 | 8/18/2026 4:00:07 PM EST | |||
| 74.00 | 14.80 | 18.40 | 16.60 | % | 0.22 | 0 | 0 | 1.08 | 0.97 | 0.01 | -0.03 | 8/18/2026 4:00:07 PM EST | |||
| 75.00 | 13.70 | 17.40 | 15.55 | % | 0.21 | 0 | 0 | 1.05 | 0.96 | 0.01 | -0.04 | 8/18/2026 4:00:07 PM EST | |||
| 76.00 | 12.60 | 16.40 | 14.50 | % | 0.19 | 0 | 0 | 0.99 | 0.96 | 0.01 | -0.04 | 8/18/2026 4:00:07 PM EST | |||
| 77.00 | 12.00 | 15.50 | 13.75 | % | 0.18 | 0 | 0 | 0.98 | 0.94 | 0.01 | -0.05 | 8/18/2026 4:00:07 PM EST | |||
| 78.00 | 11.20 | 14.10 | 12.65 | % | 0.16 | 0 | 0 | 0.93 | 0.93 | 0.01 | -0.06 | 8/18/2026 4:00:07 PM EST | |||
| 79.00 | 10.60 | 13.60 | 12.10 | % | 0.15 | 0 | 0 | 0.90 | 0.91 | 0.02 | -0.06 | 8/18/2026 4:00:07 PM EST | |||
| 80.00 | 9.00 | 12.30 | 10.65 | 10.40 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.87 | 0.89 | 0.02 | -0.07 | 7/28/2026 | 8/18/2026 4:00:07 PM EST |
| 81.00 | 8.10 | 11.90 | 10.00 | % | 0.12 | 0 | 0 | 0.84 | 0.86 | 0.02 | -0.08 | 8/18/2026 4:00:07 PM EST | |||
| 82.00 | 7.40 | 11.00 | 9.20 | 7.89 | 0.00 | 0.00% | 0.11 | 0 | 1 | 0.82 | 0.84 | 0.03 | -0.09 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 83.00 | 6.60 | 10.30 | 8.45 | 7.40 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.80 | 0.82 | 0.03 | -0.09 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 84.00 | 5.80 | 9.50 | 7.65 | 8.05 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.78 | 0.79 | 0.03 | -0.10 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 85.00 | 5.10 | 8.80 | 6.95 | 7.56 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.76 | 0.75 | 0.03 | -0.11 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 86.00 | 4.40 | 8.20 | 6.30 | 7.20 | 0.00 | 0.00% | 0.07 | 0 | 32 | 0.75 | 0.72 | 0.04 | -0.11 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 87.00 | 4.10 | 7.50 | 5.80 | 6.75 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.43 | 0.68 | 0.04 | -0.11 | 8/7/2026 | 8/18/2026 4:00:07 PM EST |
| 88.00 | 3.50 | 6.90 | 5.20 | 6.25 | 0.00 | 0.00% | 0.06 | 0 | 22 | 0.45 | 0.64 | 0.04 | -0.12 | 8/7/2026 | 8/18/2026 4:00:07 PM EST |
| 89.00 | 2.65 | 6.30 | 4.48 | 8.11 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.44 | 0.60 | 0.04 | -0.12 | 8/4/2026 | 8/18/2026 4:00:07 PM EST |
| 90.00 | 2.05 | 5.80 | 3.93 | 4.75 | 0.00 | 0.00% | 0.04 | 0 | 27 | 0.44 | 0.56 | 0.04 | -0.12 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 91.00 | 1.60 | 5.30 | 3.45 | 5.40 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.44 | 0.52 | 0.04 | -0.12 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 92.00 | 1.15 | 4.90 | 3.03 | 5.15 | 0.00 | 0.00% | 0.03 | 0 | 68 | 0.44 | 0.48 | 0.04 | -0.12 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 93.00 | 1.10 | 4.00 | 2.55 | 4.68 | 0.00 | 0.00% | 0.03 | 0 | 4 | 0.43 | 0.44 | 0.04 | -0.11 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 94.00 | 0.90 | 3.80 | 2.35 | 4.25 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.45 | 0.39 | 0.04 | -0.11 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 95.00 | 0.60 | 3.60 | 2.10 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.46 | 0.35 | 0.04 | -0.11 | 8/7/2026 | 8/18/2026 4:00:07 PM EST |
| 96.00 | 0.30 | 3.50 | 1.90 | 3.20 | 0.00 | 0.00% | 0.02 | 0 | 69 | 0.46 | 0.32 | 0.04 | -0.10 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 97.00 | 0.05 | 3.40 | 1.73 | 3.15 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.45 | 0.28 | 0.04 | -0.09 | 8/7/2026 | 8/18/2026 4:00:07 PM EST |
| 98.00 | 0.00 | 2.90 | 1.45 | 2.40 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.72 | 0.25 | 0.03 | -0.09 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 99.00 | 0.05 | 3.20 | 1.63 | 1.65 | 0.00 | 0.00% | 0.02 | 0 | 38 | 0.50 | 0.21 | 0.03 | -0.08 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 100.00 | 0.65 | 1.95 | 1.30 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.53 | 0.18 | 0.03 | -0.07 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 101.00 | 0.10 | 1.65 | 0.88 | 1.73 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.45 | 0.16 | 0.03 | -0.06 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 102.00 | 0.00 | 0.90 | 0.45 | 0.75 | -0.65 | -46.43% | 0.00 | 7 | 2 | 0.54 | 0.14 | 0.02 | -0.06 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 103.00 | 0.00 | 1.40 | 0.70 | 1.56 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.66 | 0.12 | 0.02 | -0.05 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 104.00 | 0.05 | 0.90 | 0.48 | 1.10 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.44 | 0.09 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 105.00 | 0.20 | 0.65 | 0.43 | 0.80 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.48 | 0.08 | 0.02 | -0.04 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 110.00 | 0.00 | 0.85 | 0.43 | 0.46 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.74 | 0.03 | 0.01 | -0.02 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 115.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 68 | 0.82 | 0.01 | 0.00 | -0.01 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 120.00 | 0.00 | 0.20 | 0.10 | 0.10 | -0.09 | -47.37% | 0.00 | 1 | 3,800 | 0.71 | 0.00 | 0.00 | 0.00 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 125.00 | 0.00 | 0.75 | 0.38 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 50 | 1.02 | 0.00 | 0.00 | 0.00 | 8/11/2026 | 8/18/2026 4:00:07 PM EST |
| 130.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 135.00 | 0.00 | 1.15 | 0.58 | % | 0.00 | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 60.00 | 0.00 | 0.90 | 0.45 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 111 | 1.41 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 65.00 | 0.00 | 0.95 | 0.48 | 0.70 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.21 | 0.00 | 0.00 | 0.00 | 7/31/2026 | 8/18/2026 4:00:07 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.30 | -0.45 | -60.00% | 0.01 | 2 | 2 | 0.92 | -0.01 | 0.00 | -0.02 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 73.00 | 0.00 | 0.95 | 0.48 | 1.52 | 0.00 | 0.00% | 0.01 | 0 | 11 | 0.87 | -0.02 | 0.01 | -0.03 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 74.00 | 0.00 | 2.20 | 1.10 | 1.70 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.12 | -0.03 | 0.01 | -0.03 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 75.00 | 0.00 | 1.60 | 0.80 | % | 0.01 | 0 | 0 | 0.95 | -0.04 | 0.01 | -0.04 | 8/18/2026 4:00:07 PM EST | |||
| 76.00 | 0.00 | 2.25 | 1.13 | 2.61 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.03 | -0.04 | 0.01 | -0.04 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 77.00 | 0.00 | 0.95 | 0.48 | 0.75 | -2.10 | -73.69% | 0.01 | 1 | 10 | 0.71 | -0.06 | 0.01 | -0.05 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 78.00 | 0.00 | 2.05 | 1.03 | 1.90 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.90 | -0.07 | 0.01 | -0.06 | 8/6/2026 | 8/18/2026 4:00:07 PM EST |
| 79.00 | 0.05 | 1.45 | 0.75 | 3.10 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.54 | -0.09 | 0.02 | -0.06 | 8/3/2026 | 8/18/2026 4:00:07 PM EST |
| 80.00 | 0.05 | 1.70 | 0.88 | 0.35 | -0.27 | -43.55% | 0.01 | 382 | 9 | 0.53 | -0.11 | 0.02 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 81.00 | 0.10 | 1.00 | 0.55 | 4.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.45 | -0.14 | 0.02 | -0.08 | 7/31/2026 | 8/18/2026 4:00:07 PM EST |
| 82.00 | 0.10 | 1.65 | 0.88 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.47 | -0.16 | 0.03 | -0.09 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 83.00 | 0.00 | 3.00 | 1.50 | % | 0.02 | 0 | 0 | 0.81 | -0.18 | 0.03 | -0.09 | 8/18/2026 4:00:07 PM EST | |||
| 84.00 | 0.00 | 2.95 | 1.48 | % | 0.02 | 0 | 0 | 0.75 | -0.21 | 0.03 | -0.10 | 8/18/2026 4:00:07 PM EST | |||
| 85.00 | 0.80 | 2.50 | 1.65 | 4.78 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.51 | -0.25 | 0.03 | -0.11 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 86.00 | 0.40 | 3.60 | 2.00 | 3.29 | 0.00 | 0.00% | 0.02 | 0 | 15 | 0.51 | -0.28 | 0.04 | -0.11 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 87.00 | 0.75 | 3.90 | 2.33 | 1.35 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.51 | -0.32 | 0.04 | -0.11 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 88.00 | 1.20 | 4.10 | 2.65 | 4.40 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.51 | -0.36 | 0.04 | -0.12 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 89.00 | 1.50 | 4.70 | 3.10 | 8.57 | 0.00 | 0.00% | 0.03 | 0 | 7 | 0.52 | -0.40 | 0.04 | -0.12 | 7/27/2026 | 8/18/2026 4:00:07 PM EST |
| 90.00 | 1.50 | 5.20 | 3.35 | 3.69 | +0.39 | +11.82% | 0.04 | 25 | 5 | 0.49 | -0.44 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 91.00 | 2.55 | 5.50 | 4.03 | 3.88 | +1.07 | +38.08% | 0.04 | 12 | 1 | 0.51 | -0.48 | 0.04 | -0.12 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 92.00 | 3.10 | 6.00 | 4.55 | 9.60 | 0.00 | 0.00% | 0.05 | 0 | 25 | 0.51 | -0.52 | 0.04 | -0.12 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 93.00 | 3.80 | 6.60 | 5.20 | % | 0.06 | 0 | 0 | 0.51 | -0.56 | 0.04 | -0.11 | 8/18/2026 4:00:07 PM EST | |||
| 94.00 | 4.50 | 7.30 | 5.90 | 5.55 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.50 | -0.61 | 0.04 | -0.11 | 8/13/2026 | 8/18/2026 4:00:07 PM EST |
| 95.00 | 5.20 | 8.00 | 6.60 | 5.94 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.73 | -0.65 | 0.04 | -0.11 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 96.00 | 5.90 | 8.70 | 7.30 | % | 0.08 | 0 | 0 | 0.74 | -0.68 | 0.04 | -0.10 | 8/18/2026 4:00:07 PM EST | |||
| 97.00 | 6.10 | 9.50 | 7.80 | 5.79 | 0.00 | 0.00% | 0.08 | 0 | 2 | 0.75 | -0.72 | 0.04 | -0.09 | 8/17/2026 | 8/18/2026 4:00:07 PM EST |
| 98.00 | 7.00 | 10.30 | 8.65 | 14.35 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.77 | -0.75 | 0.03 | -0.09 | 7/27/2026 | 8/18/2026 4:00:07 PM EST |
| 99.00 | 7.80 | 11.10 | 9.45 | 9.67 | 0.00 | 0.00% | 0.10 | 0 | 2 | 0.78 | -0.79 | 0.03 | -0.08 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 100.00 | 8.70 | 12.00 | 10.35 | 10.22 | -1.81 | -15.05% | 0.10 | 3 | 4 | 0.83 | -0.81 | 0.03 | -0.07 | 8/18/2026 | 8/18/2026 4:00:07 PM EST |
| 101.00 | 9.50 | 12.80 | 11.15 | % | 0.11 | 0 | 0 | 0.82 | -0.84 | 0.03 | -0.06 | 8/18/2026 4:00:07 PM EST | |||
| 102.00 | 10.70 | 14.10 | 12.40 | 12.80 | 0.00 | 0.00% | 0.12 | 0 | 3 | 0.84 | -0.86 | 0.02 | -0.06 | 8/12/2026 | 8/18/2026 4:00:07 PM EST |
| 103.00 | 11.60 | 14.60 | 13.10 | % | 0.13 | 0 | 0 | 0.86 | -0.88 | 0.02 | -0.05 | 8/18/2026 4:00:07 PM EST | |||
| 104.00 | 12.20 | 15.60 | 13.90 | % | 0.13 | 0 | 0 | 0.88 | -0.91 | 0.02 | -0.04 | 8/18/2026 4:00:07 PM EST | |||
| 105.00 | 13.20 | 16.80 | 15.00 | 16.21 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.90 | -0.92 | 0.02 | -0.04 | 8/10/2026 | 8/18/2026 4:00:07 PM EST |
| 110.00 | 18.00 | 21.60 | 19.80 | 21.80 | 0.00 | 0.00% | 0.18 | 0 | 1 | 1.01 | -0.97 | 0.01 | -0.02 | 8/5/2026 | 8/18/2026 4:00:07 PM EST |
| 115.00 | 22.80 | 26.40 | 24.60 | 23.45 | 0.00 | 0.00% | 0.21 | 0 | 3 | 1.11 | -0.99 | 0.00 | -0.01 | 8/14/2026 | 8/18/2026 4:00:07 PM EST |
| 120.00 | 27.90 | 31.50 | 29.70 | % | 0.25 | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 125.00 | 32.90 | 36.60 | 34.75 | % | 0.28 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 130.00 | 37.90 | 41.60 | 39.75 | % | 0.31 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 8/18/2026 4:00:07 PM EST | |||
| 135.00 | 42.90 | 46.60 | 44.75 | 51.62 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 8/18/2026 4:00:07 PM EST |