Options Chain for ECHOSTAR CORP CL A (SATS) - $20.50 as of 5/30/2025 5:55:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 4.70 | 5.60 | % | 0 | 0 | 1.69 | 0.90 | 0.03 | -0.02 | 5/30/2025 4:00:01 PM EST | |||
| 14.00 | 3.90 | 4.50 | % | 0 | 0 | 1.34 | 0.86 | 0.05 | -0.03 | 5/30/2025 4:00:01 PM EST | |||
| 15.00 | 3.10 | 3.60 | 7.52 | 0.00 | 0.00% | 0 | 1 | 1.02 | 0.80 | 0.07 | -0.03 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 2.30 | 2.75 | 6.52 | 0.00 | 0.00% | 0 | 1 | 1.27 | 0.72 | 0.08 | -0.03 | 5/20/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 1.65 | 2.10 | 1.90 | -1.50 | -44.12% | 3 | 18 | 0.89 | 0.62 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 0.20 | 1.50 | 1.30 | -2.20 | -62.86% | 14 | 256 | 0.87 | 0.51 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 0.85 | 1.10 | 1.00 | -4.00 | -80.00% | 20 | 43 | 0.87 | 0.41 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 0.60 | 0.75 | 0.71 | -0.69 | -49.29% | 231 | 652 | 0.89 | 0.32 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 0.45 | 0.65 | 0.50 | -0.50 | -50.00% | 319 | 172 | 0.92 | 0.24 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 0.20 | 0.55 | 0.44 | -0.26 | -37.15% | 339 | 422 | 0.90 | 0.19 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 0.15 | 0.45 | 0.20 | -0.30 | -60.00% | 64 | 371 | 0.97 | 0.14 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 0.05 | 0.35 | 0.15 | -0.14 | -48.28% | 301 | 917 | 0.91 | 0.12 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 0.10 | 0.85 | 0.25 | -0.15 | -37.50% | 2 | 337 | 1.26 | 0.07 | 0.04 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 0.10 | 0.35 | 0.12 | -0.03 | -20.00% | 20 | 94 | 1.13 | 0.06 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 36 | 1,944 | 1.18 | 0.04 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 0.00 | 0.10 | 0.10 | +0.02 | +25.00% | 42 | 537 | 1.09 | 0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 29.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 182 | 1.15 | 0.02 | 0.01 | -0.01 | 5/21/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | -0.07 | -58.34% | 2 | 194 | 1.22 | 0.02 | 0.01 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 0.10 | 0.11 | 0.00 | 0.00% | 0 | 21 | 1.28 | 0.01 | 0.01 | 0.00 | 4/21/2025 | 5/30/2025 4:00:01 PM EST |
| 32.00 | 0.00 | 0.75 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.20 | 0.40 | 0.23 | % | 15 | 0 | 1.18 | -0.10 | 0.03 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST | |
| 14.00 | 0.25 | 0.45 | 0.34 | +0.19 | +126.67% | 31 | 5,022 | 1.02 | -0.14 | 0.05 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 15.00 | 0.45 | 0.60 | 0.50 | +0.25 | +100.00% | 219 | 7 | 0.97 | -0.20 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 16.00 | 0.70 | 0.90 | 0.85 | +0.58 | +214.82% | 13 | 208 | 0.94 | -0.28 | 0.08 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 17.00 | 1.00 | 1.30 | 1.05 | +0.65 | +162.50% | 156 | 69 | 0.91 | -0.38 | 0.10 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 18.00 | 1.50 | 1.60 | 1.55 | +0.87 | +127.95% | 107 | 20,004 | 0.83 | -0.49 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 19.00 | 2.10 | 2.35 | 2.00 | +1.00 | +100.00% | 1 | 152 | 0.86 | -0.59 | 0.11 | -0.04 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 20.00 | 2.80 | 3.10 | 2.95 | +1.55 | +110.72% | 56 | 2,092 | 1.21 | -0.68 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 21.00 | 3.50 | 3.90 | 3.10 | +1.55 | +100.00% | 7 | 298 | 1.12 | -0.76 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 22.00 | 4.20 | 4.90 | 4.40 | +2.30 | +109.53% | 1 | 513 | 1.19 | -0.81 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 23.00 | 5.20 | 5.70 | 5.55 | +2.15 | +63.24% | 1 | 231 | 1.17 | -0.86 | 0.06 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 24.00 | 6.00 | 6.80 | 6.30 | +2.30 | +57.50% | 1 | 81 | 1.37 | -0.88 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 25.00 | 7.10 | 8.00 | 6.90 | 0.00 | 0.00% | 0 | 562 | 1.84 | -0.93 | 0.04 | -0.01 | 5/13/2025 | 5/30/2025 4:00:01 PM EST |
| 26.00 | 8.00 | 8.50 | 8.10 | +2.20 | +37.29% | 13 | 47 | 1.73 | -0.94 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 4:00:01 PM EST |
| 27.00 | 9.10 | 9.70 | 5.27 | 0.00 | 0.00% | 0 | 56 | 1.58 | -0.96 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 4:00:01 PM EST |
| 28.00 | 9.70 | 10.80 | 4.20 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.97 | 0.02 | -0.01 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 29.00 | 10.70 | 11.80 | 4.80 | 0.00 | 0.00% | 0 | 1 | 2.01 | -0.98 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 30.00 | 11.90 | 12.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.92 | -0.98 | 0.01 | -0.01 | 5/9/2025 | 5/30/2025 4:00:01 PM EST |
| 31.00 | 12.80 | 13.70 | % | 0 | 0 | 2.17 | -0.99 | 0.01 | 0.00 | 5/30/2025 4:00:01 PM EST | |||
| 32.00 | 13.70 | 14.70 | % | 0 | 0 | 1.98 | -1.00 | 0.00 | 0.00 | 5/30/2025 4:00:01 PM EST |