Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $74.35 as of 12/12/2025 9:36:30 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 41.10 | 44.00 | 42.55 | 38.49 | 0.00 | 0.00% | 1.42 | 0 | 61 | 5.05 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:03 PM EST |
| 35.00 | 36.00 | 39.00 | 37.50 | 21.50 | 0.00 | 0.00% | 1.07 | 0 | 8 | 4.23 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:03 PM EST |
| 36.00 | 35.20 | 38.00 | 36.60 | 20.05 | 0.00 | 0.00% | 1.02 | 0 | 7 | 4.10 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:03 PM EST |
| 37.00 | 34.20 | 37.00 | 35.60 | 12.60 | 0.00 | 0.00% | 0.96 | 0 | 1 | 4.03 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/11/2025 4:00:03 PM EST |
| 38.00 | 33.20 | 35.50 | 34.35 | 13.33 | 0.00 | 0.00% | 0.90 | 0 | 0 | 3.90 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 4:00:03 PM EST |
| 39.00 | 32.20 | 35.00 | 33.60 | % | 0.86 | 0 | 0 | 3.78 | 1.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 40.00 | 31.20 | 33.80 | 32.50 | 27.80 | 0.00 | 0.00% | 0.81 | 0 | 22 | 3.66 | 1.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:03 PM EST |
| 41.00 | 30.20 | 33.00 | 31.60 | 30.17 | 0.00 | 0.00% | 0.77 | 0 | 9 | 3.60 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 42.00 | 29.20 | 32.00 | 30.60 | 18.35 | 0.00 | 0.00% | 0.73 | 0 | 11 | 3.42 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:03 PM EST |
| 43.00 | 28.20 | 31.10 | 29.65 | 17.40 | 0.00 | 0.00% | 0.69 | 0 | 6 | 3.37 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:03 PM EST |
| 44.00 | 27.20 | 30.10 | 28.65 | 16.33 | 0.00 | 0.00% | 0.65 | 0 | 4 | 3.25 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:03 PM EST |
| 45.00 | 26.20 | 29.10 | 27.65 | 27.80 | 0.00 | 0.00% | 0.61 | 0 | 100 | 2.74 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 46.00 | 25.20 | 28.10 | 26.65 | 25.10 | 0.00 | 0.00% | 0.58 | 0 | 69 | 2.65 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 47.00 | 24.10 | 26.40 | 25.25 | 23.30 | 0.00 | 0.00% | 0.54 | 0 | 32 | 2.55 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/11/2025 4:00:03 PM EST |
| 48.00 | 23.10 | 26.10 | 24.60 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 3 | 2.78 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/11/2025 4:00:03 PM EST |
| 49.00 | 22.10 | 25.10 | 23.60 | 20.00 | 0.00 | 0.00% | 0.48 | 0 | 92 | 2.63 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 50.00 | 21.10 | 23.50 | 22.30 | 22.00 | 0.00 | 0.00% | 0.45 | 0 | 98 | 2.33 | 1.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 55.00 | 16.10 | 19.00 | 17.55 | 17.60 | 0.00 | 0.00% | 0.32 | 0 | 147 | 2.06 | 0.99 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 60.00 | 11.50 | 14.10 | 12.80 | 14.00 | -0.20 | -1.41% | 0.21 | 8 | 1,958 | 1.63 | 0.95 | 0.01 | -0.06 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 65.00 | 7.10 | 8.90 | 8.00 | 8.19 | -0.84 | -9.31% | 0.12 | 3 | 1,133 | 1.04 | 0.86 | 0.02 | -0.12 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 70.00 | 4.20 | 5.00 | 4.60 | 4.20 | -1.80 | -30.00% | 0.07 | 21 | 1,226 | 0.83 | 0.68 | 0.04 | -0.19 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 75.00 | 1.80 | 2.80 | 2.30 | 2.17 | -0.78 | -26.45% | 0.03 | 1 | 565 | 0.82 | 0.45 | 0.05 | -0.22 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 80.00 | 0.65 | 1.35 | 1.00 | 1.12 | -0.33 | -22.76% | 0.01 | 1 | 833 | 0.82 | 0.26 | 0.04 | -0.18 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.74 | +0.06 | +8.83% | 0.01 | 12 | 246 | 0.98 | 0.12 | 0.02 | -0.12 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 90.00 | 0.10 | 0.60 | 0.35 | 0.50 | +0.05 | +11.12% | 0.00 | 20 | 349 | 0.85 | 0.05 | 0.01 | -0.07 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 95.00 | 0.05 | 1.05 | 0.55 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 278 | 2.62 | 0.02 | 0.01 | -0.03 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 100.00 | 0.15 | 0.45 | 0.30 | 0.30 | 0.00 | 0.00% | 0.00 | 10 | 1,221 | 1.16 | 0.01 | 0.00 | -0.01 | 12/12/2025 | 12/11/2025 4:00:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 3.81 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/11/2025 4:00:03 PM EST |
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.34 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.28 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/11/2025 4:00:03 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.44 | 0.00 | 0.00 | 0.00 | 12/11/2025 4:00:03 PM EST | |||
| 38.00 | 0.00 | 0.75 | 0.38 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 8 | 3.45 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/11/2025 4:00:03 PM EST |
| 39.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 8 | 2.96 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/11/2025 4:00:03 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.86 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/11/2025 4:00:03 PM EST |
| 41.00 | 0.00 | 0.75 | 0.38 | 0.53 | 0.00 | 0.00% | 0.01 | 0 | 6 | 2.77 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:03 PM EST |
| 42.00 | 0.00 | 0.75 | 0.38 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.67 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/11/2025 4:00:03 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 2.58 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/11/2025 4:00:03 PM EST |
| 44.00 | 0.00 | 0.75 | 0.38 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.49 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/11/2025 4:00:03 PM EST |
| 45.00 | 0.00 | 0.75 | 0.38 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 33 | 2.40 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/11/2025 4:00:03 PM EST |
| 46.00 | 0.00 | 0.75 | 0.38 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 47 | 1.75 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/11/2025 4:00:03 PM EST |
| 47.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.68 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/11/2025 4:00:03 PM EST |
| 48.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 2 | 66 | 1.82 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 49.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 9 | 1.61 | 0.00 | 0.00 | 0.00 | 12/5/2025 | 12/11/2025 4:00:03 PM EST |
| 50.00 | 0.05 | 0.75 | 0.40 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 141 | 1.37 | 0.00 | 0.00 | 0.00 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 55.00 | 0.00 | 0.60 | 0.30 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 295 | 1.10 | -0.01 | 0.00 | -0.02 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 60.00 | 0.15 | 0.65 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 282 | 0.85 | -0.05 | 0.01 | -0.06 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 65.00 | 0.35 | 0.75 | 0.55 | 0.77 | +0.32 | +71.12% | 0.01 | 10 | 103 | 0.77 | -0.14 | 0.02 | -0.12 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 70.00 | 1.65 | 2.20 | 1.93 | 2.20 | +0.55 | +33.34% | 0.03 | 12 | 74 | 0.61 | -0.32 | 0.04 | -0.19 | 12/12/2025 | 12/11/2025 4:00:03 PM EST |
| 75.00 | 3.80 | 6.00 | 4.90 | 3.95 | 0.00 | 0.00% | 0.07 | 0 | 11 | 0.90 | -0.55 | 0.05 | -0.22 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 80.00 | 7.30 | 10.20 | 8.75 | 7.25 | 0.00 | 0.00% | 0.11 | 0 | 5 | 1.10 | -0.74 | 0.04 | -0.18 | 12/11/2025 | 12/11/2025 4:00:03 PM EST |
| 85.00 | 11.70 | 15.10 | 13.40 | % | 0.16 | 0 | 0 | 1.42 | -0.88 | 0.02 | -0.12 | 12/11/2025 4:00:03 PM EST | |||
| 90.00 | 16.70 | 19.90 | 18.30 | % | 0.20 | 0 | 0 | 1.61 | -0.95 | 0.01 | -0.07 | 12/11/2025 4:00:03 PM EST | |||
| 95.00 | 21.80 | 24.80 | 23.30 | % | 0.25 | 0 | 0 | 1.75 | -0.98 | 0.01 | -0.03 | 12/11/2025 4:00:03 PM EST | |||
| 100.00 | 26.90 | 29.70 | 28.30 | % | 0.28 | 0 | 0 | 1.82 | -0.99 | 0.00 | -0.01 | 12/11/2025 4:00:03 PM EST |