Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $45.27 as of 10/27/2025 2:57:03 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 11.90 | 14.50 | 13.20 | 13.40 | % | 0.44 | 1 | 0 | 1.12 | 0.91 | 0.01 | -0.02 | 10/27/2025 | 10/27/2025 1:58:50 PM EST | |
| 35.00 | 8.10 | 10.70 | 9.40 | % | 0.27 | 0 | 0 | 0.72 | 0.80 | 0.02 | -0.03 | 10/27/2025 1:58:50 PM EST | |||
| 36.00 | 7.30 | 10.10 | 8.70 | 8.92 | 0.00 | 0.00% | 0.24 | 0 | 3 | 0.73 | 0.78 | 0.03 | -0.03 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 37.00 | 6.80 | 9.50 | 8.15 | % | 0.22 | 0 | 0 | 0.76 | 0.75 | 0.03 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 38.00 | 6.40 | 9.00 | 7.70 | % | 0.20 | 0 | 0 | 0.80 | 0.72 | 0.03 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 39.00 | 5.80 | 8.50 | 7.15 | % | 0.18 | 0 | 0 | 0.81 | 0.68 | 0.03 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 40.00 | 5.80 | 7.00 | 6.40 | 6.30 | +0.45 | +7.70% | 0.16 | 13 | 1 | 0.76 | 0.65 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 41.00 | 5.60 | 6.30 | 5.95 | 5.34 | +0.04 | +0.76% | 0.15 | 8 | 6 | 0.79 | 0.62 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 42.00 | 4.70 | 5.80 | 5.25 | 6.23 | 0.00 | 0.00% | 0.12 | 0 | 0 | 0.76 | 0.58 | 0.03 | -0.04 | 10/22/2025 | 10/27/2025 1:58:50 PM EST |
| 43.00 | 4.80 | 5.30 | 5.05 | % | 0.12 | 0 | 0 | 0.83 | 0.55 | 0.03 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 44.00 | 4.40 | 5.00 | 4.70 | 6.32 | 0.00 | 0.00% | 0.11 | 0 | 10 | 0.82 | 0.52 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 45.00 | 3.70 | 4.60 | 4.15 | 4.37 | -1.63 | -27.17% | 0.09 | 109 | 14 | 0.78 | 0.49 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 46.00 | 3.50 | 4.30 | 3.90 | 3.50 | -1.80 | -33.97% | 0.08 | 4 | 89 | 0.79 | 0.46 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 47.00 | 1.90 | 3.90 | 2.90 | 4.63 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.69 | 0.43 | 0.03 | -0.05 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 48.00 | 2.75 | 3.70 | 3.23 | 4.30 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.79 | 0.40 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 49.00 | 1.55 | 3.40 | 2.48 | 4.00 | 0.00 | 0.00% | 0.05 | 0 | 32 | 0.72 | 0.38 | 0.03 | -0.05 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 50.00 | 2.35 | 3.20 | 2.78 | 4.10 | 0.00 | 0.00% | 0.06 | 0 | 113 | 0.80 | 0.35 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 55.00 | 1.80 | 2.25 | 2.03 | 3.40 | +0.60 | +21.43% | 0.04 | 1 | 4 | 0.86 | 0.25 | 0.02 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 60.00 | 1.15 | 1.70 | 1.43 | 1.30 | -0.95 | -42.23% | 0.02 | 10 | 538 | 0.89 | 0.18 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 65.00 | 0.80 | 1.35 | 1.08 | 1.10 | -0.40 | -26.67% | 0.02 | 200 | 101 | 0.92 | 0.13 | 0.02 | -0.03 | 10/27/2025 | 10/27/2025 1:58:50 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 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.84 | -0.09 | 0.01 | -0.02 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 35.00 | 0.30 | 2.20 | 1.25 | % | 0.04 | 0 | 0 | 0.65 | -0.20 | 0.02 | -0.03 | 10/27/2025 1:58:50 PM EST | |||
| 36.00 | 1.40 | 2.25 | 1.83 | 1.56 | 0.00 | 0.00% | 0.05 | 0 | 12 | 0.76 | -0.22 | 0.03 | -0.03 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 37.00 | 1.60 | 2.90 | 2.25 | % | 0.06 | 0 | 0 | 0.76 | -0.25 | 0.03 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 38.00 | 2.35 | 3.00 | 2.68 | 2.20 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.77 | -0.28 | 0.03 | -0.04 | 10/23/2025 | 10/27/2025 1:58:50 PM EST |
| 39.00 | 2.50 | 3.60 | 3.05 | 3.60 | +1.30 | +56.53% | 0.08 | 1 | 5 | 0.75 | -0.32 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 40.00 | 3.30 | 3.90 | 3.60 | 3.60 | +0.61 | +20.41% | 0.09 | 2 | 1 | 0.78 | -0.35 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 41.00 | 4.00 | 4.40 | 4.20 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 3 | 0.78 | -0.38 | 0.03 | -0.04 | 10/24/2025 | 10/27/2025 1:58:50 PM EST |
| 42.00 | 4.60 | 5.10 | 4.85 | 3.95 | % | 0.12 | 5 | 0 | 0.82 | -0.42 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST | |
| 43.00 | 4.40 | 5.50 | 4.95 | 5.40 | +0.10 | +1.89% | 0.12 | 9 | 3 | 0.75 | -0.45 | 0.03 | -0.04 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 44.00 | 5.40 | 6.10 | 5.75 | 6.20 | +1.40 | +29.17% | 0.13 | 2 | 1 | 0.79 | -0.48 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 45.00 | 6.20 | 6.90 | 6.55 | 6.90 | +0.81 | +13.30% | 0.15 | 1 | 1 | 0.82 | -0.51 | 0.03 | -0.05 | 10/27/2025 | 10/27/2025 1:58:50 PM EST |
| 46.00 | 6.80 | 7.40 | 7.10 | 5.60 | 0.00 | 0.00% | 0.15 | 0 | 4 | 0.80 | -0.54 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 47.00 | 6.40 | 8.20 | 7.30 | 6.30 | 0.00 | 0.00% | 0.16 | 0 | 1 | 0.73 | -0.57 | 0.03 | -0.05 | 10/21/2025 | 10/27/2025 1:58:50 PM EST |
| 48.00 | 7.10 | 8.90 | 8.00 | 7.20 | 0.00 | 0.00% | 0.17 | 0 | 1 | 0.73 | -0.60 | 0.03 | -0.05 | 10/20/2025 | 10/27/2025 1:58:50 PM EST |
| 49.00 | 7.90 | 10.30 | 9.10 | % | 0.19 | 0 | 0 | 0.79 | -0.62 | 0.03 | -0.05 | 10/27/2025 1:58:50 PM EST | |||
| 50.00 | 8.70 | 11.10 | 9.90 | % | 0.20 | 0 | 0 | 0.80 | -0.65 | 0.03 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 55.00 | 13.00 | 15.20 | 14.10 | % | 0.26 | 0 | 0 | 0.84 | -0.75 | 0.02 | -0.04 | 10/27/2025 1:58:50 PM EST | |||
| 60.00 | 17.40 | 20.10 | 18.75 | % | 0.31 | 0 | 0 | 0.88 | -0.82 | 0.02 | -0.03 | 10/27/2025 1:58:50 PM EST | |||
| 65.00 | 22.00 | 24.50 | 23.25 | % | 0.36 | 0 | 0 | 1.22 | -0.87 | 0.02 | -0.03 | 10/27/2025 1:58:50 PM EST |