Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $40.30 as of 10/3/2025 4:07:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 18.00 | 19.90 | 18.95 | % | 0.79 | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 17.10 | 19.00 | 18.05 | 17.12 | % | 0.72 | 1 | 0 | 0.90 | 0.99 | 0.00 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 26.00 | 16.10 | 18.00 | 17.05 | % | 0.66 | 0 | 0 | 0.90 | 0.98 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 27.00 | 15.10 | 15.90 | 15.50 | 10.00 | 0.00 | 0.00% | 0.57 | 0 | 1 | 0.84 | 0.98 | 0.01 | -0.01 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 28.00 | 14.20 | 14.60 | 14.40 | 8.35 | 0.00 | 0.00% | 0.51 | 0 | 3 | 0.78 | 0.97 | 0.01 | -0.01 | 9/22/2025 | 10/3/2025 3:59:56 PM EST |
| 29.00 | 13.30 | 14.50 | 13.90 | % | 0.48 | 0 | 0 | 0.82 | 0.96 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 30.00 | 12.50 | 14.00 | 13.25 | 10.76 | +3.26 | +43.47% | 0.44 | 1 | 3 | 0.96 | 0.94 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 31.00 | 11.50 | 11.90 | 11.70 | 8.60 | 0.00 | 0.00% | 0.38 | 0 | 33 | 0.61 | 0.92 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 32.00 | 10.60 | 11.00 | 10.80 | 8.96 | 0.00 | 0.00% | 0.34 | 0 | 3 | 0.60 | 0.90 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 33.00 | 9.90 | 10.30 | 10.10 | 8.35 | 0.00 | 0.00% | 0.31 | 0 | 9 | 0.66 | 0.88 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 34.00 | 9.10 | 9.50 | 9.30 | 4.55 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.66 | 0.85 | 0.02 | -0.03 | 9/29/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 8.40 | 8.70 | 8.55 | 8.50 | +1.42 | +20.06% | 0.24 | 10 | 89 | 0.66 | 0.82 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 36.00 | 7.70 | 8.00 | 7.85 | 6.14 | +0.14 | +2.34% | 0.22 | 11 | 49 | 0.67 | 0.78 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 37.00 | 7.10 | 7.40 | 7.25 | 7.00 | +1.58 | +29.16% | 0.20 | 5 | 11 | 0.69 | 0.75 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 38.00 | 6.50 | 6.80 | 6.65 | 6.30 | +1.70 | +36.96% | 0.18 | 1 | 16 | 0.69 | 0.71 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 39.00 | 5.90 | 6.20 | 6.05 | 5.72 | +1.22 | +27.12% | 0.16 | 3 | 26 | 0.69 | 0.68 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 5.40 | 5.70 | 5.55 | 5.30 | +0.95 | +21.84% | 0.14 | 59 | 275 | 0.70 | 0.64 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 41.00 | 4.90 | 5.20 | 5.05 | 4.81 | +0.76 | +18.77% | 0.12 | 81 | 69 | 0.71 | 0.60 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.00 | 4.50 | 4.70 | 4.60 | 4.35 | +0.78 | +21.85% | 0.11 | 8 | 28 | 0.71 | 0.57 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 43.00 | 4.10 | 4.30 | 4.20 | 4.10 | +2.40 | +141.18% | 0.10 | 3 | 18 | 0.72 | 0.53 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 44.00 | 3.70 | 3.90 | 3.80 | 3.75 | +1.00 | +36.37% | 0.09 | 8 | 37 | 0.72 | 0.50 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 3.40 | 3.60 | 3.50 | 3.50 | +1.10 | +45.84% | 0.08 | 164 | 326 | 0.73 | 0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 2.15 | 2.30 | 2.23 | 2.22 | +0.65 | +41.41% | 0.04 | 263 | 94 | 0.77 | 0.33 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 55.00 | 1.35 | 1.55 | 1.45 | 1.40 | +0.40 | +40.00% | 0.03 | 22 | 10 | 0.80 | 0.23 | 0.02 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 1.78 | -0.01 | 0.00 | 0.00 | 10/3/2025 3:59:56 PM EST | |||
| 25.00 | 0.00 | 2.15 | 1.08 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 376 | 1.68 | -0.01 | 0.00 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 2.20 | 1.10 | % | 0.04 | 0 | 0 | 1.61 | -0.02 | 0.00 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 2.25 | 1.13 | % | 0.04 | 0 | 0 | 1.53 | -0.02 | 0.01 | -0.01 | 10/3/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 2.30 | 1.15 | 0.62 | 0.00 | 0.00% | 0.04 | 0 | 4 | 1.46 | -0.03 | 0.01 | -0.01 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 29.00 | 0.15 | 0.35 | 0.25 | 0.95 | +0.13 | +15.86% | 0.01 | 2 | 21 | 0.68 | -0.04 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.32 | -0.18 | -36.00% | 0.01 | 2 | 22 | 0.65 | -0.06 | 0.01 | -0.01 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 31.00 | 0.30 | 0.50 | 0.40 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.66 | -0.08 | 0.01 | -0.02 | 10/1/2025 | 10/3/2025 3:59:56 PM EST |
| 32.00 | 0.45 | 0.65 | 0.55 | 0.66 | -0.49 | -42.61% | 0.02 | 1 | 89 | 0.66 | -0.10 | 0.02 | -0.02 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 33.00 | 0.65 | 0.85 | 0.75 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 36 | 0.68 | -0.12 | 0.02 | -0.02 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 34.00 | 0.85 | 1.05 | 0.95 | 1.05 | -0.26 | -19.85% | 0.03 | 2 | 67 | 0.68 | -0.15 | 0.02 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 35.00 | 1.10 | 1.30 | 1.20 | 1.35 | -0.17 | -11.19% | 0.03 | 9 | 21 | 0.68 | -0.18 | 0.03 | -0.03 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 36.00 | 1.45 | 1.60 | 1.53 | 2.06 | 0.00 | 0.00% | 0.04 | 0 | 17 | 0.69 | -0.22 | 0.03 | -0.03 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 37.00 | 1.80 | 1.95 | 1.88 | 2.00 | -0.45 | -18.37% | 0.05 | 20 | 9 | 0.70 | -0.25 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 38.00 | 2.15 | 2.35 | 2.25 | 2.45 | -1.35 | -35.53% | 0.06 | 1 | 3 | 0.70 | -0.29 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 39.00 | 2.60 | 2.80 | 2.70 | 3.50 | 0.00 | 0.00% | 0.07 | 0 | 9 | 0.71 | -0.32 | 0.03 | -0.04 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 40.00 | 3.10 | 3.30 | 3.20 | 3.48 | -0.82 | -19.07% | 0.08 | 14 | 11 | 0.72 | -0.36 | 0.03 | -0.04 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 41.00 | 3.60 | 3.80 | 3.70 | 3.84 | -0.86 | -18.30% | 0.09 | 10 | 1 | 0.72 | -0.40 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 42.00 | 4.10 | 4.40 | 4.25 | 4.64 | % | 0.10 | 15 | 0 | 0.73 | -0.43 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST | |
| 43.00 | 4.70 | 4.90 | 4.80 | 5.10 | -0.50 | -8.93% | 0.11 | 1 | 2 | 0.73 | -0.47 | 0.04 | -0.05 | 10/3/2025 | 10/3/2025 3:59:56 PM EST |
| 44.00 | 5.30 | 5.60 | 5.45 | 7.20 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.74 | -0.50 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 45.00 | 6.00 | 6.20 | 6.10 | 7.76 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.74 | -0.53 | 0.04 | -0.05 | 10/2/2025 | 10/3/2025 3:59:56 PM EST |
| 50.00 | 9.70 | 10.00 | 9.85 | % | 0.20 | 0 | 0 | 0.78 | -0.67 | 0.03 | -0.04 | 10/3/2025 3:59:56 PM EST | |||
| 55.00 | 13.90 | 14.30 | 14.10 | % | 0.26 | 0 | 0 | 0.83 | -0.77 | 0.02 | -0.04 | 10/3/2025 3:59:56 PM EST |