Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $25.71 as of 8/22/2025 3:50:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 23.70 | 27.20 | 25.45 | % | 25.45 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 22.70 | 26.50 | 24.60 | % | 12.30 | 0 | 0 | 8.90 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 21.70 | 25.60 | 23.65 | % | 7.88 | 0 | 0 | 7.16 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 22.40 | 23.10 | 22.75 | % | 5.69 | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 21.40 | 21.90 | 21.65 | % | 4.33 | 0 | 0 | 3.13 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 20.40 | 21.00 | 20.70 | % | 3.45 | 0 | 0 | 2.78 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 19.50 | 20.10 | 19.80 | % | 2.83 | 0 | 0 | 2.49 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 18.40 | 19.10 | 18.75 | % | 2.34 | 0 | 0 | 2.25 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 16.50 | 17.20 | 16.85 | 9.60 | 0.00 | 0.00% | 1.69 | 0 | 2 | 1.85 | 1.00 | 0.00 | 0.00 | 4/14/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 15.40 | 16.20 | 15.80 | % | 1.44 | 0 | 0 | 1.69 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 14.50 | 15.20 | 14.85 | 12.20 | 0.00 | 0.00% | 1.24 | 0 | 0 | 1.54 | 1.00 | 0.00 | 0.00 | 6/24/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 13.50 | 14.10 | 13.80 | % | 1.06 | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 12.50 | 13.20 | 12.85 | 14.20 | 0.00 | 0.00% | 0.92 | 0 | 1 | 1.28 | 1.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 11.60 | 12.10 | 11.85 | 7.70 | 0.00 | 0.00% | 0.79 | 0 | 2 | 1.16 | 1.00 | 0.00 | 0.00 | 6/11/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 10.60 | 11.20 | 10.90 | % | 0.68 | 0 | 0 | 1.12 | 1.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 17.00 | 9.50 | 10.00 | 9.75 | 4.72 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.95 | 0.99 | 0.01 | 0.00 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 18.00 | 8.60 | 9.30 | 8.95 | 6.63 | 0.00 | 0.00% | 0.50 | 0 | 2 | 0.85 | 0.98 | 0.01 | 0.00 | 7/29/2025 | 8/22/2025 3:59:48 PM EST |
| 19.00 | 7.70 | 8.30 | 8.00 | 3.70 | 0.00 | 0.00% | 0.42 | 0 | 31 | 0.76 | 0.97 | 0.01 | -0.01 | 6/6/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 6.90 | 7.10 | 7.00 | 5.85 | 0.00 | 0.00% | 0.35 | 0 | 77 | 0.51 | 0.94 | 0.02 | -0.01 | 8/7/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 5.90 | 6.30 | 6.10 | 7.95 | 0.00 | 0.00% | 0.29 | 0 | 29 | 0.49 | 0.91 | 0.03 | -0.01 | 7/18/2025 | 8/22/2025 3:59:48 PM EST |
| 22.00 | 5.10 | 5.40 | 5.25 | 8.00 | 0.00 | 0.00% | 0.24 | 0 | 322 | 0.50 | 0.87 | 0.04 | -0.01 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 23.00 | 4.30 | 4.60 | 4.45 | 4.60 | 0.00 | 0.00% | 0.19 | 0 | 95 | 0.49 | 0.82 | 0.05 | -0.01 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 24.00 | 3.50 | 3.80 | 3.65 | 2.98 | 0.00 | 0.00% | 0.15 | 0 | 186 | 0.47 | 0.76 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 2.90 | 3.20 | 3.05 | 3.13 | +0.73 | +30.42% | 0.12 | 4 | 330 | 0.49 | 0.69 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 26.00 | 2.35 | 2.60 | 2.48 | 2.45 | +0.70 | +40.00% | 0.10 | 21 | 108 | 0.48 | 0.61 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 27.00 | 1.75 | 2.10 | 1.93 | 1.33 | 0.00 | 0.00% | 0.07 | 0 | 67 | 0.47 | 0.53 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 28.00 | 1.45 | 1.65 | 1.55 | 1.55 | +0.40 | +34.79% | 0.06 | 1 | 1,634 | 0.48 | 0.45 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 29.00 | 1.10 | 1.30 | 1.20 | 1.10 | +0.16 | +17.03% | 0.04 | 7 | 169 | 0.48 | 0.38 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 0.75 | 1.00 | 0.88 | 0.65 | +0.08 | +14.04% | 0.03 | 2 | 703 | 0.47 | 0.32 | 0.07 | -0.02 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 31.00 | 0.55 | 0.80 | 0.68 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 561 | 0.47 | 0.26 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 32.00 | 0.35 | 0.60 | 0.48 | 0.36 | -0.40 | -52.64% | 0.01 | 1 | 23 | 0.46 | 0.21 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.32 | +0.04 | +14.29% | 0.01 | 1 | 50 | 0.52 | 0.17 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 0.35 | 0.18 | 1.40 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.52 | 0.13 | 0.04 | -0.01 | 8/8/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.55 | 0.10 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 40.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 1,757 | 0.55 | 0.03 | 0.01 | 0.00 | 8/19/2025 | 8/22/2025 3:59:48 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 2.15 | 1.08 | % | 1.08 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 2.00 | 0.00 | 1.35 | 0.68 | % | 0.34 | 0 | 0 | 5.04 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 3.00 | 0.00 | 2.15 | 1.08 | % | 0.36 | 0 | 0 | 4.10 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 4.00 | 0.00 | 2.15 | 1.08 | % | 0.27 | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 5.00 | 0.00 | 2.10 | 1.05 | % | 0.21 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 6.00 | 0.00 | 1.35 | 0.68 | % | 0.11 | 0 | 0 | 2.39 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 7.00 | 0.00 | 1.35 | 0.68 | % | 0.10 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 8.00 | 0.00 | 1.35 | 0.68 | % | 0.09 | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 10.00 | 0.00 | 1.25 | 0.63 | 0.37 | 0.00 | 0.00% | 0.06 | 0 | 5 | 2.54 | 0.00 | 0.00 | 0.00 | 4/1/2025 | 8/22/2025 3:59:48 PM EST |
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.48 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 12.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 7 | 1.94 | 0.00 | 0.00 | 0.00 | 7/18/2025 | 8/22/2025 3:59:48 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.03 | 0.00 | 0.00 | 0.00 | 8/22/2025 3:59:48 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.93 | 0.00 | 0.00 | 0.00 | 4/21/2025 | 8/22/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 97 | 1.07 | 0.00 | 0.00 | 0.00 | 7/17/2025 | 8/22/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 1.55 | 0.78 | 1.30 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.97 | 0.00 | 0.00 | 0.00 | 6/5/2025 | 8/22/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.75 | -0.01 | 0.01 | 0.00 | 8/1/2025 | 8/22/2025 3:59:48 PM EST |
| 18.00 | 0.00 | 0.40 | 0.20 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.71 | -0.02 | 0.01 | 0.00 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.45 | 0.23 | 0.37 | 0.00 | 0.00% | 0.01 | 0 | 1,032 | 0.67 | -0.03 | 0.01 | -0.01 | 7/15/2025 | 8/22/2025 3:59:48 PM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 107 | 0.59 | -0.06 | 0.02 | -0.01 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 21.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.12 | -31.58% | 0.01 | 2 | 108 | 0.51 | -0.09 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 3:59:48 PM EST |
| 22.00 | 0.30 | 0.50 | 0.40 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 57 | 0.51 | -0.13 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 23.00 | 0.45 | 0.70 | 0.58 | 0.79 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.50 | -0.18 | 0.05 | -0.01 | 8/14/2025 | 8/22/2025 3:59:48 PM EST |
| 24.00 | 0.75 | 0.95 | 0.85 | 1.26 | 0.00 | 0.00% | 0.04 | 0 | 52 | 0.50 | -0.24 | 0.06 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 25.00 | 1.10 | 1.25 | 1.18 | 1.65 | 0.00 | 0.00% | 0.05 | 0 | 58 | 0.49 | -0.31 | 0.07 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 26.00 | 1.50 | 1.70 | 1.60 | 2.18 | 0.00 | 0.00% | 0.06 | 0 | 18 | 0.49 | -0.39 | 0.08 | -0.02 | 8/21/2025 | 8/22/2025 3:59:48 PM EST |
| 27.00 | 2.05 | 2.20 | 2.13 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 31 | 0.50 | -0.47 | 0.08 | -0.02 | 8/19/2025 | 8/22/2025 3:59:48 PM EST |
| 28.00 | 1.60 | 2.80 | 2.20 | 2.80 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.37 | -0.55 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 3:59:48 PM EST |
| 29.00 | 3.20 | 3.50 | 3.35 | 2.50 | 0.00 | 0.00% | 0.12 | 0 | 16 | 0.49 | -0.62 | 0.08 | -0.02 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 30.00 | 3.90 | 4.20 | 4.05 | 5.45 | 0.00 | 0.00% | 0.13 | 0 | 8 | 0.49 | -0.68 | 0.07 | -0.02 | 8/20/2025 | 8/22/2025 3:59:48 PM EST |
| 31.00 | 4.70 | 5.00 | 4.85 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 10 | 0.48 | -0.74 | 0.06 | -0.02 | 7/10/2025 | 8/22/2025 3:59:48 PM EST |
| 32.00 | 5.50 | 5.80 | 5.65 | 4.30 | 0.00 | 0.00% | 0.18 | 0 | 18 | 0.48 | -0.79 | 0.06 | -0.01 | 8/12/2025 | 8/22/2025 3:59:48 PM EST |
| 33.00 | 6.30 | 6.70 | 6.50 | % | 0.20 | 0 | 0 | 0.46 | -0.83 | 0.05 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 34.00 | 7.10 | 7.60 | 7.35 | 6.20 | 0.00 | 0.00% | 0.22 | 0 | 0 | 0.58 | -0.87 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 3:59:48 PM EST |
| 35.00 | 8.10 | 8.60 | 8.35 | % | 0.24 | 0 | 0 | 0.63 | -0.90 | 0.04 | -0.01 | 8/22/2025 3:59:48 PM EST | |||
| 40.00 | 12.90 | 13.60 | 13.25 | 21.20 | 0.00 | 0.00% | 0.33 | 0 | 0 | 0.80 | -0.97 | 0.01 | 0.00 | 4/7/2025 | 8/22/2025 3:59:48 PM EST |