Options Chain for ECHOSTAR CORP CL A (ECHO) - $93.42 as of 9/9/2026 3:50:26 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 39.50 | 43.30 | 41.40 | % | 0.83 | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 55.00 | 34.60 | 38.30 | 36.45 | % | 0.66 | 0 | 0 | 1.39 | 1.00 | 0.00 | -0.01 | 9/9/2026 3:59:49 PM EST | |||
| 60.00 | 29.50 | 33.30 | 31.40 | 30.30 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.20 | 0.99 | 0.00 | -0.01 | 8/4/2026 | 9/9/2026 3:59:49 PM EST |
| 65.00 | 25.20 | 27.40 | 26.30 | 36.60 | 0.00 | 0.00% | 0.40 | 0 | 13 | 1.04 | 0.97 | 0.00 | -0.02 | 6/24/2026 | 9/9/2026 3:59:49 PM EST |
| 70.00 | 19.70 | 23.50 | 21.60 | 16.90 | 0.00 | 0.00% | 0.31 | 0 | 90 | 0.89 | 0.94 | 0.01 | -0.03 | 9/2/2026 | 9/9/2026 3:59:49 PM EST |
| 75.00 | 15.20 | 18.80 | 17.00 | 12.60 | 0.00 | 0.00% | 0.23 | 0 | 108 | 0.82 | 0.88 | 0.01 | -0.04 | 9/2/2026 | 9/9/2026 3:59:49 PM EST |
| 80.00 | 10.70 | 14.60 | 12.65 | 10.30 | 0.00 | 0.00% | 0.16 | 0 | 101 | 0.73 | 0.80 | 0.02 | -0.05 | 8/25/2026 | 9/9/2026 3:59:49 PM EST |
| 85.00 | 7.00 | 10.70 | 8.85 | 11.14 | 0.00 | 0.00% | 0.10 | 0 | 824 | 0.45 | 0.71 | 0.03 | -0.06 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 90.00 | 5.00 | 6.20 | 5.60 | 6.35 | -0.85 | -11.81% | 0.06 | 18 | 9,769 | 0.42 | 0.57 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 95.00 | 1.90 | 4.80 | 3.35 | 3.82 | -0.73 | -16.05% | 0.04 | 25 | 612 | 0.41 | 0.42 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 100.00 | 1.10 | 3.50 | 2.30 | 2.45 | -0.65 | -20.97% | 0.02 | 10 | 3,064 | 0.44 | 0.30 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 105.00 | 0.50 | 1.50 | 1.00 | 1.30 | -0.83 | -38.97% | 0.01 | 208 | 3,825 | 0.40 | 0.24 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 110.00 | 0.20 | 0.80 | 0.50 | 0.78 | -0.32 | -29.10% | 0.00 | 203 | 935 | 0.40 | 0.18 | 0.02 | -0.06 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 115.00 | 0.05 | 0.75 | 0.40 | 0.50 | +0.16 | +47.06% | 0.00 | 130 | 1,191 | 0.42 | 0.14 | 0.01 | -0.05 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 120.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.10 | +50.00% | 0.00 | 1 | 4,945 | 0.50 | 0.09 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 125.00 | 0.05 | 0.25 | 0.15 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 656 | 0.50 | 0.07 | 0.01 | -0.03 | 9/4/2026 | 9/9/2026 3:59:49 PM EST |
| 130.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,667 | 0.61 | 0.04 | 0.00 | -0.02 | 9/2/2026 | 9/9/2026 3:59:49 PM EST |
| 135.00 | 0.00 | 0.45 | 0.23 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 198 | 0.72 | 0.03 | 0.00 | -0.01 | 9/4/2026 | 9/9/2026 3:59:49 PM EST |
| 140.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 4,082 | 0.67 | 0.02 | 0.00 | -0.01 | 8/25/2026 | 9/9/2026 3:59:49 PM EST |
| 145.00 | 0.00 | 0.60 | 0.30 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 979 | 0.86 | 0.01 | 0.00 | -0.01 | 9/3/2026 | 9/9/2026 3:59:49 PM EST |
| 150.00 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 877 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:49 PM EST |
| 155.00 | 0.00 | 0.20 | 0.10 | 0.73 | 0.00 | 0.00% | 0.00 | 0 | 144 | 0.80 | 0.00 | 0.00 | 0.00 | 8/7/2026 | 9/9/2026 3:59:49 PM EST |
| 160.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 1,934 | 0.80 | 0.00 | 0.00 | 0.00 | 8/12/2026 | 9/9/2026 3:59:49 PM EST |
| 165.00 | 0.00 | 1.30 | 0.65 | % | 0.00 | 0 | 8 | 1.22 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 170.00 | 0.00 | 0.40 | 0.20 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 207 | 1.01 | 0.00 | 0.00 | 0.00 | 8/5/2026 | 9/9/2026 3:59:49 PM EST |
| 175.00 | 0.00 | 0.20 | 0.10 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 333 | 0.94 | 0.00 | 0.00 | 0.00 | 8/4/2026 | 9/9/2026 3:59:49 PM EST |
| 180.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 59 | 0.94 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 9/9/2026 3:59:49 PM EST |
| 185.00 | 0.00 | 0.35 | 0.18 | 0.27 | 0.00 | 0.00% | 0.00 | 0 | 55 | 1.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 9/9/2026 3:59:49 PM EST |
| 190.00 | 0.00 | 0.15 | 0.08 | 0.49 | 0.00 | 0.00% | 0.00 | 0 | 180 | 1.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 9/9/2026 3:59:49 PM EST |
| 195.00 | 0.00 | 0.55 | 0.28 | % | 0.00 | 0 | 152 | 1.24 | 0.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 200.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 701 | 1.01 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 9/9/2026 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 50.00 | 0.00 | 1.45 | 0.73 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 1,875 | 1.48 | 0.00 | 0.00 | 0.00 | 9/1/2026 | 9/9/2026 3:59:49 PM EST |
| 55.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 75 | 1.44 | 0.00 | 0.00 | -0.01 | 8/5/2026 | 9/9/2026 3:59:49 PM EST |
| 60.00 | 0.00 | 0.55 | 0.28 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.87 | -0.01 | 0.00 | -0.01 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 65.00 | 0.00 | 0.60 | 0.30 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.74 | -0.03 | 0.00 | -0.02 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 70.00 | 0.00 | 0.70 | 0.35 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 290 | 0.64 | -0.06 | 0.01 | -0.03 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 75.00 | 0.20 | 0.80 | 0.50 | 0.42 | +0.05 | +13.52% | 0.01 | 107 | 6,875 | 0.45 | -0.12 | 0.01 | -0.04 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 80.00 | 0.60 | 1.20 | 0.90 | 1.20 | +0.30 | +33.34% | 0.01 | 40 | 1,229 | 0.40 | -0.20 | 0.02 | -0.05 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 85.00 | 1.75 | 3.30 | 2.53 | 2.05 | +0.20 | +10.82% | 0.03 | 126 | 1,352 | 0.45 | -0.29 | 0.03 | -0.06 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 90.00 | 3.50 | 4.90 | 4.20 | 4.20 | +0.70 | +20.00% | 0.05 | 2 | 3,514 | 0.43 | -0.43 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 95.00 | 5.10 | 8.90 | 7.00 | 5.70 | 0.00 | 0.00% | 0.07 | 0 | 1,972 | 0.43 | -0.58 | 0.03 | -0.07 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 100.00 | 8.70 | 12.50 | 10.60 | 10.78 | +1.53 | +16.55% | 0.11 | 1 | 318 | 0.62 | -0.70 | 0.03 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 105.00 | 12.80 | 16.60 | 14.70 | 14.50 | +1.90 | +15.08% | 0.14 | 1 | 121 | 0.67 | -0.76 | 0.02 | -0.07 | 9/9/2026 | 9/9/2026 3:59:49 PM EST |
| 110.00 | 17.20 | 21.00 | 19.10 | 20.35 | 0.00 | 0.00% | 0.17 | 0 | 119 | 0.71 | -0.82 | 0.02 | -0.06 | 9/4/2026 | 9/9/2026 3:59:49 PM EST |
| 115.00 | 22.10 | 25.90 | 24.00 | 27.80 | 0.00 | 0.00% | 0.21 | 0 | 100 | 0.80 | -0.86 | 0.01 | -0.05 | 8/21/2026 | 9/9/2026 3:59:49 PM EST |
| 120.00 | 27.00 | 30.60 | 28.80 | 32.20 | 0.00 | 0.00% | 0.24 | 0 | 669 | 0.82 | -0.91 | 0.01 | -0.04 | 9/3/2026 | 9/9/2026 3:59:49 PM EST |
| 125.00 | 32.00 | 35.40 | 33.70 | 35.10 | 0.00 | 0.00% | 0.27 | 0 | 381 | 0.90 | -0.93 | 0.01 | -0.03 | 9/4/2026 | 9/9/2026 3:59:49 PM EST |
| 130.00 | 37.00 | 40.80 | 38.90 | 42.60 | 0.00 | 0.00% | 0.30 | 0 | 14 | 1.01 | -0.96 | 0.00 | -0.02 | 9/3/2026 | 9/9/2026 3:59:49 PM EST |
| 135.00 | 42.00 | 45.10 | 43.55 | 51.00 | 0.00 | 0.00% | 0.32 | 0 | 30 | 0.96 | -0.97 | 0.00 | -0.01 | 8/27/2026 | 9/9/2026 3:59:49 PM EST |
| 140.00 | 47.00 | 50.20 | 48.60 | 53.00 | 0.00 | 0.00% | 0.35 | 0 | 0 | 1.04 | -0.98 | 0.00 | -0.01 | 8/21/2026 | 9/9/2026 3:59:49 PM EST |
| 145.00 | 52.00 | 55.10 | 53.55 | 57.90 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.08 | -0.99 | 0.00 | -0.01 | 8/21/2026 | 9/9/2026 3:59:49 PM EST |
| 150.00 | 57.00 | 60.10 | 58.55 | 57.90 | 0.00 | 0.00% | 0.39 | 0 | 41 | 1.14 | -1.00 | 0.00 | 0.00 | 9/8/2026 | 9/9/2026 3:59:49 PM EST |
| 155.00 | 62.00 | 65.10 | 63.55 | 68.42 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.19 | -1.00 | 0.00 | 0.00 | 8/28/2026 | 9/9/2026 3:59:49 PM EST |
| 160.00 | 67.00 | 70.10 | 68.55 | % | 0.43 | 0 | 0 | 1.24 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 165.00 | 72.00 | 75.80 | 73.90 | 78.48 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:49 PM EST |
| 170.00 | 77.00 | 80.30 | 78.65 | 83.45 | 0.00 | 0.00% | 0.46 | 0 | 1 | 1.37 | -1.00 | 0.00 | 0.00 | 8/27/2026 | 9/9/2026 3:59:49 PM EST |
| 175.00 | 82.00 | 85.70 | 83.85 | % | 0.48 | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 180.00 | 87.00 | 90.20 | 88.60 | % | 0.49 | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 185.00 | 92.00 | 95.80 | 93.90 | % | 0.51 | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 190.00 | 97.00 | 100.80 | 98.90 | % | 0.52 | 0 | 0 | 1.66 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 195.00 | 102.00 | 105.00 | 103.50 | % | 0.53 | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST | |||
| 200.00 | 107.00 | 110.10 | 108.55 | % | 0.54 | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 9/9/2026 3:59:49 PM EST |