Options Chain for ECHOSTAR CORP CL A (SATS) - $23.43 as of 11/20/2024 8:40:39 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 19.60 | 22.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 5.00 | 17.15 | 20.30 | % | 0 | 0 | 7.26 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 7.50 | 14.65 | 17.75 | % | 0 | 0 | 5.16 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 10.00 | 12.00 | 15.20 | 16.00 | 0.00 | 0.00% | 0 | 73 | 3.93 | 1.00 | 0.00 | 0.00 | 9/17/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 11.20 | 14.35 | % | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 12.50 | 9.30 | 12.80 | 4.27 | 0.00 | 0.00% | 0 | 60 | 3.09 | 1.00 | 0.00 | 0.00 | 3/28/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 7.95 | 11.40 | 5.30 | 0.00 | 0.00% | 0 | 22 | 2.80 | 1.00 | 0.00 | -0.01 | 8/15/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 6.90 | 10.40 | 7.92 | 0.00 | 0.00% | 0 | 1,371 | 2.54 | 0.99 | 0.01 | -0.01 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 6.05 | 9.35 | 13.05 | 0.00 | 0.00% | 0 | 2 | 2.27 | 0.98 | 0.01 | -0.01 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 4.90 | 7.95 | 7.30 | 0.00 | 0.00% | 0 | 213 | 1.99 | 0.94 | 0.03 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 2.90 | 5.80 | 6.56 | 0.00 | 0.00% | 0 | 156 | 1.36 | 0.88 | 0.05 | -0.02 | 10/22/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 3.10 | 5.20 | 3.55 | 0.00 | 0.00% | 0 | 1,620 | 0.68 | 0.83 | 0.06 | -0.03 | 11/15/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 2.48 | 4.20 | 3.60 | 0.00 | 0.00% | 0 | 96 | 0.69 | 0.76 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 1.98 | 2.46 | 2.51 | 0.00 | 0.00% | 0 | 1,114 | 0.62 | 0.64 | 0.09 | -0.03 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 1.19 | 1.76 | 1.55 | -0.53 | -25.49% | 2 | 243 | 0.62 | 0.50 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 0.89 | 1.35 | 1.10 | -0.57 | -34.14% | 100 | 2,016 | 0.67 | 0.41 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 0.43 | 1.12 | 1.05 | +0.10 | +10.53% | 25 | 379 | 0.60 | 0.33 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 0.38 | 0.60 | 0.75 | 0.00 | 0.00% | 0 | 225 | 0.57 | 0.27 | 0.07 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 0.15 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 255 | 0.64 | 0.21 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 0.06 | 0.52 | 0.25 | -0.16 | -39.03% | 5 | 207 | 0.62 | 0.16 | 0.05 | -0.02 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 0.05 | 1.08 | 0.30 | 0.00 | 0.00% | 0 | 3,437 | 0.89 | 0.13 | 0.04 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 0.00 | 0.95 | 0.26 | 0.00 | 0.00% | 0 | 134 | 0.86 | 0.09 | 0.03 | -0.01 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | 0.00 | 0.00% | 0 | 18 | 1.23 | 0.06 | 0.03 | -0.01 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 33.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 5 | 1.29 | 0.04 | 0.02 | -0.01 | 11/13/2024 | 11/20/2024 4:00:03 PM EST |
| 34.00 | 0.00 | 1.00 | 0.90 | 0.00 | 0.00% | 0 | 21 | 1.38 | 0.03 | 0.01 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
| 35.00 | 0.00 | 0.95 | 0.56 | 0.00 | 0.00% | 0 | 516 | 1.42 | 0.02 | 0.01 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 0.00 | 0.95 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.48 | 0.02 | 0.01 | 0.00 | 11/6/2024 | 11/20/2024 4:00:03 PM EST |
| 37.00 | 0.00 | 1.00 | % | 0 | 0 | 1.56 | 0.01 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 38.00 | 0.00 | 1.00 | % | 0 | 0 | 1.61 | 0.01 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 39.00 | 0.00 | 0.95 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 54 | 1.68 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 41.00 | 0.00 | 0.95 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.73 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 42.00 | 0.00 | 0.95 | 0.01 | 0.00 | 0.00% | 0 | 5 | 1.66 | 0.00 | 0.00 | 0.00 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 43.00 | 0.00 | 1.00 | 0.16 | 0.00 | 0.00% | 0 | 12 | 1.70 | 0.00 | 0.00 | 0.00 | 11/8/2024 | 11/20/2024 4:00:03 PM EST |
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 17 | 1.78 | 0.00 | 0.00 | 0.00 | 9/30/2024 | 11/20/2024 4:00:03 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.95 | 0.23 | 0.00 | 0.00% | 0 | 2,101 | 0.00 | 0.00 | 0.00 | 0.00 | 2/28/2024 | 11/20/2024 4:00:03 PM EST |
| 5.00 | 0.00 | 1.00 | 0.30 | 0.00 | 0.00% | 0 | 408 | 4.64 | 0.00 | 0.00 | 0.00 | 3/19/2024 | 11/20/2024 4:00:03 PM EST |
| 7.50 | 0.00 | 0.17 | 0.05 | 0.00 | 0.00% | 0 | 7,499 | 2.38 | 0.00 | 0.00 | 0.00 | 10/7/2024 | 11/20/2024 4:00:03 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 4,383 | 1.55 | 0.00 | 0.00 | 0.00 | 10/28/2024 | 11/20/2024 4:00:03 PM EST |
| 11.00 | 0.00 | 0.47 | 0.07 | 0.00 | 0.00% | 0 | 74 | 1.39 | 0.00 | 0.00 | 0.00 | 10/24/2024 | 11/20/2024 4:00:03 PM EST |
| 12.50 | 0.00 | 0.08 | 0.03 | 0.00 | 0.00% | 0 | 1,814 | 1.10 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 14.00 | 0.00 | 0.95 | 0.07 | 0.00 | 0.00% | 0 | 62 | 1.78 | 0.00 | 0.00 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 15.00 | 0.02 | 0.25 | 0.05 | -0.10 | -66.67% | 1 | 5,167 | 1.15 | -0.01 | 0.01 | -0.01 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 16.00 | 0.04 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 561 | 1.01 | -0.02 | 0.01 | -0.01 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 17.50 | 0.08 | 0.23 | 0.23 | 0.00 | 0.00% | 0 | 1,219 | 0.68 | -0.06 | 0.03 | -0.02 | 11/18/2024 | 11/20/2024 4:00:03 PM EST |
| 19.00 | 0.12 | 0.65 | 0.37 | 0.00 | 0.00% | 0 | 63 | 0.76 | -0.12 | 0.05 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 20.00 | 0.21 | 0.84 | 0.32 | -0.20 | -38.47% | 30 | 4,770 | 0.71 | -0.17 | 0.06 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 21.00 | 0.60 | 1.10 | 0.65 | +0.08 | +14.04% | 47 | 434 | 0.73 | -0.24 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 22.50 | 1.06 | 1.65 | 1.20 | -0.20 | -14.29% | 7 | 266 | 0.71 | -0.36 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 24.00 | 1.85 | 2.53 | 1.71 | +0.13 | +8.23% | 9 | 183 | 0.73 | -0.50 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 25.00 | 2.35 | 3.30 | 2.70 | +0.50 | +22.73% | 33 | 344 | 0.74 | -0.59 | 0.09 | -0.03 | 11/20/2024 | 11/20/2024 4:00:03 PM EST |
| 26.00 | 1.46 | 5.40 | 3.60 | 0.00 | 0.00% | 0 | 80 | 0.77 | -0.67 | 0.08 | -0.03 | 11/12/2024 | 11/20/2024 4:00:03 PM EST |
| 27.00 | 3.20 | 6.00 | 3.75 | 0.00 | 0.00% | 0 | 91 | 0.90 | -0.73 | 0.07 | -0.02 | 10/25/2024 | 11/20/2024 4:00:03 PM EST |
| 28.00 | 3.75 | 6.80 | 6.14 | 0.00 | 0.00% | 0 | 25 | 0.85 | -0.79 | 0.06 | -0.02 | 11/19/2024 | 11/20/2024 4:00:03 PM EST |
| 29.00 | 4.60 | 7.65 | 5.44 | 0.00 | 0.00% | 0 | 6 | 0.85 | -0.84 | 0.05 | -0.02 | 11/5/2024 | 11/20/2024 4:00:03 PM EST |
| 30.00 | 5.30 | 8.50 | 5.45 | 0.00 | 0.00% | 0 | 5 | 1.47 | -0.87 | 0.04 | -0.02 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 31.00 | 5.90 | 9.25 | 5.25 | 0.00 | 0.00% | 0 | 2 | 1.44 | -0.91 | 0.03 | -0.01 | 9/27/2024 | 11/20/2024 4:00:03 PM EST |
| 32.00 | 6.80 | 10.05 | % | 0 | 0 | 1.43 | -0.94 | 0.03 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 33.00 | 7.90 | 11.15 | % | 0 | 0 | 1.55 | -0.96 | 0.02 | -0.01 | 11/20/2024 4:00:03 PM EST | |||
| 34.00 | 8.80 | 12.00 | % | 0 | 0 | 1.55 | -0.97 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 35.00 | 9.80 | 12.95 | 14.89 | 0.00 | 0.00% | 0 | 1 | 1.59 | -0.98 | 0.01 | 0.00 | 7/16/2024 | 11/20/2024 4:00:03 PM EST |
| 36.00 | 10.85 | 13.95 | % | 0 | 0 | 1.65 | -0.98 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 37.00 | 11.85 | 14.95 | % | 0 | 0 | 1.71 | -0.99 | 0.01 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 38.00 | 12.75 | 15.95 | % | 0 | 0 | 1.77 | -0.99 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 39.00 | 13.55 | 16.95 | % | 0 | 0 | 1.83 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 40.00 | 14.55 | 17.95 | % | 0 | 0 | 1.88 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 41.00 | 15.85 | 18.95 | % | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 42.00 | 16.85 | 19.95 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 43.00 | 17.85 | 20.95 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 44.00 | 18.75 | 21.95 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST | |||
| 45.00 | 19.75 | 22.95 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 11/20/2024 4:00:03 PM EST |