Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $60.44 as of 11/19/2025 3:28:16 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 | 34.10 | 36.70 | 35.40 | 39.00 | +14.50 | +59.19% | 1.47 | 1 | 3 | 9.73 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 25.00 | 32.80 | 35.70 | 34.25 | 17.12 | 0.00 | 0.00% | 1.37 | 0 | 1 | 9.35 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 11/19/2025 4:00:04 PM EST |
| 26.00 | 31.70 | 34.70 | 33.20 | 29.20 | 0.00 | 0.00% | 1.28 | 0 | 0 | 8.99 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 11/19/2025 4:00:04 PM EST |
| 27.00 | 30.70 | 33.70 | 32.20 | 10.00 | 0.00 | 0.00% | 1.19 | 0 | 1 | 8.64 | 1.00 | 0.00 | 0.00 | 9/29/2025 | 11/19/2025 4:00:04 PM EST |
| 28.00 | 30.10 | 32.70 | 31.40 | 16.67 | 0.00 | 0.00% | 1.12 | 0 | 4 | 8.30 | 1.00 | 0.00 | 0.00 | 10/16/2025 | 11/19/2025 4:00:04 PM EST |
| 29.00 | 29.30 | 31.70 | 30.50 | 15.04 | 0.00 | 0.00% | 1.05 | 0 | 5 | 7.98 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 11/19/2025 4:00:04 PM EST |
| 30.00 | 28.40 | 30.70 | 29.55 | 33.45 | 0.00 | 0.00% | 0.98 | 0 | 9 | 7.67 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 31.00 | 27.00 | 29.70 | 28.35 | 18.00 | 0.00 | 0.00% | 0.91 | 0 | 33 | 7.37 | 1.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 32.00 | 25.70 | 28.40 | 27.05 | 28.75 | +1.05 | +3.80% | 0.85 | 1 | 6 | 6.55 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 33.00 | 25.10 | 27.50 | 26.30 | 29.32 | 0.00 | 0.00% | 0.80 | 0 | 9 | 6.46 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 34.00 | 23.70 | 26.80 | 25.25 | 31.14 | 0.00 | 0.00% | 0.74 | 0 | 5 | 6.67 | 1.00 | 0.00 | 0.00 | 11/12/2025 | 11/19/2025 4:00:04 PM EST |
| 35.00 | 23.30 | 25.30 | 24.30 | 14.25 | 0.00 | 0.00% | 0.69 | 0 | 73 | 5.60 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 36.00 | 22.30 | 24.80 | 23.55 | 23.97 | +1.97 | +8.96% | 0.65 | 102 | 719 | 6.13 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 37.00 | 21.10 | 23.80 | 22.45 | 22.70 | 0.00 | 0.00% | 0.61 | 0 | 8 | 5.88 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 38.00 | 20.30 | 22.50 | 21.40 | 11.80 | 0.00 | 0.00% | 0.56 | 0 | 25 | 5.20 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 39.00 | 19.00 | 20.90 | 19.95 | 21.90 | +3.90 | +21.67% | 0.51 | 2 | 84 | 3.94 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 40.00 | 18.20 | 20.30 | 19.25 | 19.26 | -6.04 | -23.88% | 0.48 | 4 | 196 | 4.46 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 41.00 | 17.20 | 19.80 | 18.50 | 19.50 | -4.30 | -18.07% | 0.45 | 1 | 456 | 4.90 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 42.00 | 16.40 | 18.80 | 17.60 | 19.77 | 0.00 | 0.00% | 0.42 | 0 | 1,163 | 4.67 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 43.00 | 15.30 | 17.30 | 16.30 | 16.55 | -1.45 | -8.06% | 0.38 | 3 | 65 | 3.82 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 44.00 | 14.00 | 15.90 | 14.95 | 17.10 | 0.00 | 0.00% | 0.34 | 0 | 182 | 3.01 | 1.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 45.00 | 13.40 | 15.10 | 14.25 | 14.80 | -1.20 | -7.50% | 0.32 | 7 | 863 | 3.16 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 46.00 | 12.40 | 15.60 | 14.00 | 14.00 | +0.34 | +2.49% | 0.30 | 6 | 145 | 4.53 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 47.00 | 11.60 | 13.80 | 12.70 | 14.75 | +4.08 | +38.24% | 0.27 | 1 | 61 | 3.56 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 48.00 | 10.60 | 12.90 | 11.75 | 15.77 | 0.00 | 0.00% | 0.24 | 0 | 70 | 3.44 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 49.00 | 9.70 | 11.90 | 10.80 | 9.40 | 0.00 | 0.00% | 0.22 | 0 | 60 | 3.22 | 1.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 50.00 | 8.30 | 10.10 | 9.20 | 12.10 | +0.90 | +8.04% | 0.18 | 11 | 671 | 2.24 | 1.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 55.00 | 3.80 | 6.60 | 5.20 | 4.20 | -2.72 | -39.31% | 0.09 | 74 | 505 | 2.41 | 0.87 | 0.06 | -0.15 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 60.00 | 1.15 | 2.60 | 1.88 | 1.50 | -1.24 | -45.26% | 0.03 | 138 | 2,935 | 1.08 | 0.45 | 0.08 | -0.41 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 65.00 | 0.10 | 0.70 | 0.40 | 0.35 | -0.70 | -66.67% | 0.01 | 87 | 1,200 | 1.14 | 0.15 | 0.05 | -0.28 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 70.00 | 0.05 | 0.25 | 0.15 | 0.11 | -0.12 | -52.18% | 0.00 | 32 | 5,732 | 1.32 | 0.03 | 0.01 | -0.07 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 75.00 | 0.00 | 0.15 | 0.08 | 0.12 | -0.06 | -33.34% | 0.00 | 5 | 1,128 | 1.83 | 0.00 | 0.00 | -0.01 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 80.00 | 0.05 | 0.15 | 0.10 | 0.15 | +0.11 | +275.00% | 0.00 | 23 | 306 | 2.04 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 0.00 | 0.35 | 0.18 | 0.10 | +0.04 | +66.67% | 0.00 | 1 | 12 | 3.01 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 90.00 | 0.00 | 0.25 | 0.13 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 5 | 3.16 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 95.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 37 | 3.19 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 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 | 2.10 | 1.05 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 25.00 | 0.00 | 1.70 | 0.85 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 129 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 27.00 | 0.00 | 0.95 | 0.48 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 28.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 10/15/2025 | 11/19/2025 4:00:04 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 10/31/2025 | 11/19/2025 4:00:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 50 | 0.00 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.00 | 0.00 | 0.00 | 0.00 | 11/4/2025 | 11/19/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 128 | 0.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 | 11/19/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 3.99 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 11/19/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 3,259 | 3.22 | 0.00 | 0.00 | 0.00 | 11/14/2025 | 11/19/2025 4:00:04 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 108 | 3.39 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 11/19/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 41 | 4.87 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.75 | 0.38 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 32 | 4.65 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 139 | 2.62 | 0.00 | 0.00 | 0.00 | 11/13/2025 | 11/19/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 655 | 2.48 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.34 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 324 | 3.81 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.38 | 0.00 | 0.00% | 0.01 | 0 | 44 | 3.61 | 0.00 | 0.00 | 0.00 | 11/17/2025 | 11/19/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,781 | 3.41 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.20 | 0.10 | 0.05 | -0.02 | -28.58% | 0.00 | 58 | 125 | 2.31 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 17 | 3.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 47.00 | 0.05 | 0.45 | 0.25 | 0.08 | -0.10 | -55.56% | 0.01 | 8 | 42 | 2.00 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 48.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 48 | 2.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 49.00 | 0.05 | 0.75 | 0.40 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 114 | 1.89 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/19/2025 4:00:04 PM EST |
| 50.00 | 0.05 | 0.25 | 0.15 | 0.10 | -0.04 | -28.58% | 0.00 | 2 | 157 | 1.43 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 55.00 | 0.10 | 0.65 | 0.38 | 0.60 | +0.10 | +20.00% | 0.01 | 31 | 169 | 0.97 | -0.13 | 0.06 | -0.15 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 60.00 | 1.50 | 2.20 | 1.85 | 2.29 | +0.29 | +14.50% | 0.03 | 8 | 161 | 0.78 | -0.55 | 0.08 | -0.41 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 65.00 | 4.80 | 7.10 | 5.95 | 3.30 | -3.95 | -54.49% | 0.09 | 10 | 85 | 1.92 | -0.85 | 0.05 | -0.28 | 11/19/2025 | 11/19/2025 4:00:04 PM EST |
| 70.00 | 8.70 | 11.90 | 10.30 | 19.40 | 0.00 | 0.00% | 0.15 | 0 | 1 | 2.48 | -0.97 | 0.01 | -0.07 | 11/3/2025 | 11/19/2025 4:00:04 PM EST |
| 75.00 | 14.30 | 16.90 | 15.60 | % | 0.21 | 0 | 0 | 3.07 | -1.00 | 0.00 | -0.01 | 11/19/2025 4:00:04 PM EST | |||
| 80.00 | 19.30 | 22.00 | 20.65 | 22.58 | 0.00 | 0.00% | 0.26 | 0 | 10 | 3.68 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 11/19/2025 4:00:04 PM EST |
| 85.00 | 24.30 | 26.80 | 25.55 | % | 0.30 | 0 | 0 | 3.95 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 90.00 | 29.30 | 31.70 | 30.50 | % | 0.34 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST | |||
| 95.00 | 34.10 | 36.90 | 35.50 | % | 0.37 | 0 | 0 | 4.86 | -1.00 | 0.00 | 0.00 | 11/19/2025 4:00:04 PM EST |