Options Chain for ECHOSTAR CORP CL A (SATS) - $29.67 as of 7/25/2025 8:45:40 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 10.60 | 11.70 | 11.15 | 11.50 | 0.00 | 0.00% | 0.59 | 0 | 1 | 1.31 | 0.94 | 0.01 | -0.02 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 20.00 | 9.80 | 11.30 | 10.55 | % | 0.53 | 0 | 0 | 1.52 | 0.92 | 0.02 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 21.00 | 9.10 | 9.80 | 9.45 | % | 0.45 | 0 | 0 | 0.98 | 0.89 | 0.02 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 22.00 | 8.10 | 9.30 | 8.70 | % | 0.40 | 0 | 0 | 0.98 | 0.86 | 0.02 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 23.00 | 7.40 | 8.20 | 7.80 | % | 0.34 | 0 | 0 | 0.95 | 0.83 | 0.03 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 24.00 | 6.60 | 7.50 | 7.05 | % | 0.29 | 0 | 0 | 0.94 | 0.80 | 0.03 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 25.00 | 5.80 | 6.80 | 6.30 | % | 0.25 | 0 | 0 | 0.91 | 0.76 | 0.03 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 26.00 | 5.00 | 6.30 | 5.65 | % | 0.22 | 0 | 0 | 0.91 | 0.72 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 27.00 | 4.50 | 5.30 | 4.90 | % | 0.18 | 0 | 0 | 0.90 | 0.68 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 28.00 | 4.00 | 4.60 | 4.30 | % | 0.15 | 0 | 0 | 0.85 | 0.64 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 29.00 | 3.70 | 4.20 | 3.95 | % | 0.14 | 0 | 0 | 0.88 | 0.60 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 30.00 | 3.00 | 3.60 | 3.30 | 3.60 | % | 0.11 | 2 | 0 | 0.84 | 0.55 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 31.00 | 2.55 | 3.30 | 2.93 | 3.20 | 0.00 | 0.00% | 0.09 | 0 | 5 | 0.85 | 0.50 | 0.05 | -0.04 | 7/24/2025 | 7/25/2025 3:59:54 PM EST |
| 32.00 | 2.20 | 2.85 | 2.53 | 2.42 | % | 0.08 | 20 | 0 | 0.84 | 0.46 | 0.05 | -0.04 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 33.00 | 1.95 | 2.65 | 2.30 | % | 0.07 | 0 | 0 | 0.87 | 0.42 | 0.05 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 34.00 | 1.45 | 2.30 | 1.88 | % | 0.06 | 0 | 0 | 0.83 | 0.38 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 35.00 | 1.35 | 2.05 | 1.70 | % | 0.05 | 0 | 0 | 0.86 | 0.34 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 36.00 | 0.55 | 2.15 | 1.35 | % | 0.04 | 0 | 0 | 0.90 | 0.31 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 37.00 | 1.00 | 1.65 | 1.33 | % | 0.04 | 0 | 0 | 0.87 | 0.28 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 38.00 | 0.00 | 1.80 | 0.90 | % | 0.02 | 0 | 0 | 1.06 | 0.25 | 0.04 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 39.00 | 0.75 | 1.70 | 1.23 | % | 0.03 | 0 | 0 | 0.93 | 0.22 | 0.03 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 40.00 | 0.70 | 1.20 | 0.95 | % | 0.02 | 0 | 0 | 0.90 | 0.21 | 0.03 | -0.03 | 7/25/2025 3:59:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 1.83 | -0.06 | 0.01 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 20.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.69 | -0.08 | 0.02 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 21.00 | 0.00 | 1.05 | 0.53 | % | 0.03 | 0 | 0 | 1.19 | -0.11 | 0.02 | -0.02 | 7/25/2025 3:59:54 PM EST | |||
| 22.00 | 0.55 | 0.95 | 0.75 | 0.80 | % | 0.03 | 10 | 0 | 0.94 | -0.14 | 0.02 | -0.03 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 23.00 | 0.60 | 1.30 | 0.95 | 0.90 | % | 0.04 | 10 | 0 | 0.93 | -0.17 | 0.03 | -0.03 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 24.00 | 0.00 | 1.40 | 0.70 | % | 0.03 | 0 | 0 | 1.02 | -0.20 | 0.03 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 25.00 | 1.15 | 1.90 | 1.53 | 1.50 | % | 0.06 | 20 | 0 | 0.92 | -0.24 | 0.03 | -0.04 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 26.00 | 1.45 | 1.95 | 1.70 | 1.75 | +0.02 | +1.16% | 0.07 | 10 | 1 | 0.87 | -0.28 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:54 PM EST |
| 27.00 | 1.70 | 2.40 | 2.05 | 2.25 | % | 0.08 | 20 | 0 | 0.85 | -0.32 | 0.04 | -0.04 | 7/25/2025 | 7/25/2025 3:59:54 PM EST | |
| 28.00 | 2.15 | 2.80 | 2.48 | % | 0.09 | 0 | 0 | 0.85 | -0.36 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 29.00 | 2.60 | 3.30 | 2.95 | % | 0.10 | 0 | 0 | 0.85 | -0.40 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 30.00 | 3.10 | 3.70 | 3.40 | % | 0.11 | 0 | 0 | 0.82 | -0.45 | 0.05 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 31.00 | 3.80 | 4.40 | 4.10 | % | 0.13 | 0 | 0 | 0.85 | -0.50 | 0.05 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 32.00 | 4.20 | 4.90 | 4.55 | % | 0.14 | 0 | 0 | 0.81 | -0.54 | 0.05 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 33.00 | 5.10 | 5.60 | 5.35 | % | 0.16 | 0 | 0 | 0.84 | -0.58 | 0.05 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 34.00 | 5.80 | 6.50 | 6.15 | % | 0.18 | 0 | 0 | 0.84 | -0.62 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 35.00 | 6.10 | 7.70 | 6.90 | % | 0.20 | 0 | 0 | 0.85 | -0.66 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 36.00 | 7.20 | 8.10 | 7.65 | % | 0.21 | 0 | 0 | 0.85 | -0.69 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 37.00 | 7.60 | 9.40 | 8.50 | % | 0.23 | 0 | 0 | 0.83 | -0.72 | 0.04 | -0.04 | 7/25/2025 3:59:54 PM EST | |||
| 38.00 | 8.50 | 10.30 | 9.40 | % | 0.25 | 0 | 0 | 0.87 | -0.75 | 0.04 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 39.00 | 9.30 | 11.20 | 10.25 | % | 0.26 | 0 | 0 | 0.84 | -0.78 | 0.03 | -0.03 | 7/25/2025 3:59:54 PM EST | |||
| 40.00 | 10.50 | 11.50 | 11.00 | % | 0.28 | 0 | 0 | 0.85 | -0.79 | 0.03 | -0.03 | 7/25/2025 3:59:54 PM EST |