Options Chain for ECHOSTAR CORP CL A (SATS) - $24.99 as of 3/31/2025 2:31:17 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 18.75 | 22.70 | 17.60 | 0.00 | 0.00% | 0 | 1 | 5.24 | 1.00 | 0.00 | 0.00 | 11/14/2024 | 3/31/2025 2:59:08 PM EST |
| 8.00 | 15.70 | 19.70 | 16.75 | 0.00 | 0.00% | 0 | 1 | 3.76 | 1.00 | 0.00 | 0.00 | 11/19/2024 | 3/31/2025 2:59:08 PM EST |
| 9.00 | 14.80 | 18.45 | 16.55 | 0.00 | 0.00% | 0 | 1 | 3.28 | 1.00 | 0.00 | 0.00 | 10/11/2024 | 3/31/2025 2:59:08 PM EST |
| 10.00 | 13.65 | 17.65 | % | 0 | 0 | 2.73 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 11.00 | 12.70 | 16.75 | % | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 12.00 | 11.65 | 15.65 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 13.00 | 10.95 | 14.75 | % | 0 | 0 | 2.31 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 14.00 | 10.75 | 13.40 | % | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 15.00 | 9.65 | 11.50 | 11.55 | 0.00 | 0.00% | 0 | 242 | 2.15 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:08 PM EST |
| 16.00 | 8.40 | 11.10 | 11.10 | 0.00 | 0.00% | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 10/10/2024 | 3/31/2025 2:59:08 PM EST |
| 17.00 | 6.80 | 10.50 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 18.00 | 6.65 | 9.60 | 7.43 | -5.57 | -42.85% | 1 | 5 | 1.56 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 19.00 | 6.25 | 7.60 | 6.46 | -0.83 | -11.39% | 1 | 473 | 1.02 | 0.99 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 4.70 | 6.80 | 6.32 | 0.00 | 0.00% | 0 | 650 | 0.88 | 0.97 | 0.02 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 21.00 | 3.70 | 5.95 | 5.25 | 0.00 | 0.00% | 0 | 79 | 0.70 | 0.94 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 22.00 | 2.96 | 4.95 | 4.16 | 0.00 | 0.00% | 0 | 169 | 0.59 | 0.90 | 0.05 | -0.02 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 23.00 | 0.89 | 4.50 | 3.38 | 0.00 | 0.00% | 0 | 395 | 0.58 | 0.83 | 0.08 | -0.03 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 24.00 | 0.10 | 4.10 | 1.77 | 0.00 | 0.00% | 0 | 17 | 0.54 | 0.74 | 0.11 | -0.03 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 0.79 | 3.50 | 1.50 | +0.21 | +16.28% | 4 | 205 | 0.53 | 0.62 | 0.13 | -0.04 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 26.00 | 0.50 | 1.03 | 0.58 | -0.33 | -36.27% | 13 | 306 | 0.50 | 0.48 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 27.00 | 0.34 | 2.48 | 0.50 | 0.00 | 0.00% | 0 | 494 | 0.50 | 0.34 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 28.00 | 0.18 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 772 | 0.50 | 0.22 | 0.11 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 29.00 | 0.10 | 2.27 | 0.31 | 0.00 | 0.00% | 0 | 219 | 0.50 | 0.14 | 0.08 | -0.02 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 0.10 | 0.38 | 0.13 | +0.03 | +30.00% | 1 | 866 | 0.53 | 0.09 | 0.06 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 31.00 | 0.03 | 0.34 | 0.10 | +0.02 | +25.00% | 6 | 705 | 0.68 | 0.05 | 0.04 | -0.01 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 32.00 | 0.04 | 0.36 | 0.10 | 0.00 | 0.00% | 0 | 140 | 0.70 | 0.03 | 0.02 | -0.01 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 33.00 | 0.01 | 0.75 | 0.06 | 0.00 | 0.00% | 0 | 752 | 0.87 | 0.01 | 0.01 | 0.00 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 34.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 179 | 1.33 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 35.00 | 0.00 | 0.72 | 0.15 | 0.00 | 0.00% | 0 | 1,201 | 1.40 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/31/2025 2:59:08 PM EST |
| 36.00 | 0.00 | 0.75 | 0.66 | 0.00 | 0.00% | 0 | 31 | 1.49 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:08 PM EST |
| 37.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 0 | 1.57 | 0.00 | 0.00 | 0.00 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 38.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 20 | 1.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 39.00 | 0.00 | 0.75 | 0.58 | 0.00 | 0.00% | 0 | 8 | 1.71 | 0.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:08 PM EST |
| 40.00 | 0.00 | 0.75 | 0.69 | 0.00 | 0.00% | 0 | 70 | 1.77 | 0.00 | 0.00 | 0.00 | 2/27/2025 | 3/31/2025 2:59:08 PM EST |
| 41.00 | 0.00 | 0.75 | % | 0 | 0 | 1.84 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 42.00 | 0.00 | 0.75 | 0.02 | 0.00 | 0.00% | 0 | 1 | 1.90 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 43.00 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 24 | 1.96 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/31/2025 2:59:08 PM EST |
| 44.00 | 0.00 | 0.75 | 0.95 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 10/8/2024 | 3/31/2025 2:59:08 PM EST |
| 45.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 7 | 2.07 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 8.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 6 | 4.56 | 0.00 | 0.00 | 0.00 | 3/12/2025 | 3/31/2025 2:59:08 PM EST |
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 4.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 10.00 | 0.00 | 0.58 | % | 0 | 0 | 1.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 11.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 78 | 3.44 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 12.00 | 0.00 | 0.79 | 0.05 | 0.00 | 0.00% | 0 | 71 | 2.32 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 13.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 15 | 2.87 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:08 PM EST |
| 14.00 | 0.00 | 0.75 | 0.15 | 0.00 | 0.00% | 0 | 40 | 2.62 | 0.00 | 0.00 | 0.00 | 2/25/2025 | 3/31/2025 2:59:08 PM EST |
| 15.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 11 | 2.38 | 0.00 | 0.00 | 0.00 | 3/6/2025 | 3/31/2025 2:59:08 PM EST |
| 16.00 | 0.00 | 0.06 | 0.93 | 0.00 | 0.00% | 0 | 1 | 2.16 | 0.00 | 0.00 | 0.00 | 11/12/2024 | 3/31/2025 2:59:08 PM EST |
| 17.00 | 0.00 | 2.16 | 0.05 | 0.00 | 0.00% | 0 | 12 | 1.07 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 18.00 | 0.00 | 0.69 | 1.15 | 0.00 | 0.00% | 0 | 32 | 1.52 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 3/31/2025 2:59:08 PM EST |
| 19.00 | 0.01 | 0.31 | 0.40 | 0.00 | 0.00% | 0 | 6 | 0.74 | -0.01 | 0.01 | -0.01 | 1/28/2025 | 3/31/2025 2:59:08 PM EST |
| 20.00 | 0.01 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 118 | 0.78 | -0.03 | 0.02 | -0.01 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 21.00 | 0.04 | 1.09 | 0.10 | 0.00 | 0.00% | 0 | 152 | 0.66 | -0.06 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 22.00 | 0.04 | 0.42 | 0.18 | 0.00 | 0.00% | 0 | 416 | 0.58 | -0.10 | 0.05 | -0.02 | 3/24/2025 | 3/31/2025 2:59:08 PM EST |
| 23.00 | 0.16 | 0.39 | 0.43 | +0.03 | +7.50% | 4 | 64 | 0.55 | -0.17 | 0.08 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 24.00 | 0.23 | 0.84 | 0.76 | +0.08 | +11.77% | 1 | 562 | 0.53 | -0.26 | 0.11 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 25.00 | 0.38 | 1.00 | 1.07 | 0.00 | 0.00% | 0 | 821 | 0.52 | -0.38 | 0.13 | -0.04 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 26.00 | 0.66 | 1.27 | 1.35 | -0.29 | -17.69% | 13 | 469 | 0.49 | -0.52 | 0.14 | -0.03 | 3/31/2025 | 3/31/2025 2:59:08 PM EST |
| 27.00 | 0.91 | 2.76 | 2.02 | 0.00 | 0.00% | 0 | 537 | 0.49 | -0.66 | 0.14 | -0.03 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 28.00 | 1.93 | 3.90 | 2.14 | 0.00 | 0.00% | 0 | 214 | 0.45 | -0.78 | 0.11 | -0.02 | 3/26/2025 | 3/31/2025 2:59:08 PM EST |
| 29.00 | 1.39 | 3.90 | 4.00 | 0.00 | 0.00% | 0 | 135 | 0.50 | -0.86 | 0.08 | -0.02 | 3/28/2025 | 3/31/2025 2:59:08 PM EST |
| 30.00 | 3.45 | 5.40 | 3.50 | 0.00 | 0.00% | 0 | 191 | 0.61 | -0.91 | 0.06 | -0.01 | 3/25/2025 | 3/31/2025 2:59:08 PM EST |
| 31.00 | 5.15 | 5.75 | 5.00 | 0.00 | 0.00% | 0 | 191 | 0.82 | -0.95 | 0.04 | -0.01 | 3/27/2025 | 3/31/2025 2:59:08 PM EST |
| 32.00 | 6.15 | 6.75 | 6.76 | 0.00 | 0.00% | 0 | 155 | 0.98 | -0.97 | 0.02 | -0.01 | 3/18/2025 | 3/31/2025 2:59:08 PM EST |
| 33.00 | 7.15 | 7.70 | 6.60 | 0.00 | 0.00% | 0 | 35 | 0.99 | -0.99 | 0.01 | 0.00 | 3/10/2025 | 3/31/2025 2:59:08 PM EST |
| 34.00 | 6.90 | 9.50 | 4.25 | 0.00 | 0.00% | 0 | 5 | 1.11 | -1.00 | 0.00 | 0.00 | 3/5/2025 | 3/31/2025 2:59:08 PM EST |
| 35.00 | 8.00 | 9.95 | 11.74 | 0.00 | 0.00% | 0 | 4 | 1.27 | -1.00 | 0.00 | 0.00 | 9/24/2024 | 3/31/2025 2:59:08 PM EST |
| 36.00 | 8.30 | 12.45 | % | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 37.00 | 9.25 | 13.40 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 38.00 | 11.20 | 13.75 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 39.00 | 11.35 | 15.35 | % | 0 | 0 | 1.51 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 40.00 | 12.25 | 16.45 | % | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 41.00 | 13.95 | 16.60 | % | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 42.00 | 14.95 | 18.35 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:08 PM EST | |||
| 43.00 | 15.50 | 19.30 | 13.90 | 0.00 | 0.00% | 0 | 1 | 1.75 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:08 PM EST |
| 44.00 | 17.05 | 20.40 | 14.80 | 0.00 | 0.00% | 0 | 1 | 1.76 | -1.00 | 0.00 | 0.00 | 2/13/2025 | 3/31/2025 2:59:08 PM EST |
| 45.00 | 17.25 | 21.40 | 17.70 | 0.00 | 0.00% | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 3/31/2025 2:59:08 PM EST |