Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $22.42 as of 3/7/2025 4:03:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.95 | 1.20 | 1.05 | 0.00 | 0.00% | 0 | 159 | 3/3/2025 | EST | ||||
| 1.00 | 0.45 | 0.70 | 0.60 | 0.00 | 0.00% | 0 | 116 | 3/5/2025 | EST | ||||
| 1.50 | 0.00 | 0.20 | 0.05 | -0.05 | -50.00% | 1 | 861 | 3/7/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 14,408 | 3/6/2025 | EST | ||||
| 2.50 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 1,339 | 2/28/2025 | EST | ||||
| 3.00 | 0.00 | 0.25 | % | 0 | 255 | EST | |||||||
| 3.50 | 0.00 | 0.25 | % | 0 | 0 | EST | |||||||
| 10.00 | 13.00 | 14.20 | % | 0 | 0 | 3.50 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 11.00 | 12.00 | 12.30 | % | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 12.00 | 11.00 | 12.20 | % | 0 | 0 | 2.03 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 13.00 | 9.80 | 10.60 | % | 0 | 0 | 3.54 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 14.00 | 9.00 | 10.40 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 15.00 | 8.00 | 8.30 | 7.40 | 0.00 | 0.00% | 0 | 2 | 3.35 | 0.99 | 0.00 | 0.00 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 16.00 | 7.00 | 7.30 | % | 0 | 0 | 1.41 | 0.99 | 0.01 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 17.00 | 6.00 | 8.30 | % | 0 | 0 | 1.22 | 0.97 | 0.02 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 18.00 | 5.10 | 5.40 | 2.56 | 0.00 | 0.00% | 0 | 16 | 0.73 | 0.93 | 0.03 | -0.02 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 19.00 | 4.20 | 4.50 | 2.25 | 0.00 | 0.00% | 0 | 35 | 0.79 | 0.89 | 0.05 | -0.03 | 2/25/2025 | 3/7/2025 3:59:53 PM EST |
| 20.00 | 3.40 | 3.60 | 2.86 | 0.00 | 0.00% | 0 | 243 | 0.79 | 0.83 | 0.07 | -0.04 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 21.00 | 2.65 | 2.80 | 2.55 | +0.40 | +18.61% | 12 | 216 | 0.78 | 0.76 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 22.00 | 2.00 | 2.15 | 1.90 | +0.19 | +11.12% | 6 | 335 | 0.79 | 0.66 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 23.00 | 0.85 | 1.60 | 1.52 | +0.37 | +32.18% | 7 | 219 | 0.61 | 0.55 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 24.00 | 1.00 | 1.15 | 1.10 | +0.27 | +32.53% | 4 | 586 | 0.78 | 0.45 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 25.00 | 0.70 | 1.05 | 0.75 | 0.00 | 0.00% | 11 | 355 | 0.88 | 0.35 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 26.00 | 0.40 | 0.60 | 0.50 | +0.10 | +25.00% | 20 | 91 | 0.80 | 0.26 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 27.00 | 0.25 | 0.45 | 0.30 | 0.00 | 0.00% | 0 | 67 | 0.80 | 0.19 | 0.07 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 28.00 | 0.05 | 0.70 | 0.33 | 0.00 | 0.00% | 0 | 63 | 0.91 | 0.14 | 0.06 | -0.03 | 3/5/2025 | 3/7/2025 3:59:53 PM EST |
| 29.00 | 0.05 | 0.25 | 0.17 | 0.00 | 0.00% | 0 | 164 | 0.78 | 0.10 | 0.04 | -0.02 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 108 | 1.00 | 0.07 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 38 | 1.20 | 0.04 | 0.02 | -0.01 | 3/4/2025 | 3/7/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 1.49 | 0.03 | 0.02 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 33.00 | 0.00 | 0.45 | 0.05 | 0.00 | 0.00% | 0 | 11 | 1.53 | 0.02 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 34.00 | 0.00 | 0.45 | % | 0 | 0 | 1.61 | 0.01 | 0.01 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.45 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.69 | 0.01 | 0.00 | 0.00 | 2/27/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | % | 0 | 4 | EST | |||||||
| 1.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 399 | 3/3/2025 | EST | ||||
| 1.50 | 0.00 | 0.30 | 0.14 | 0.00 | 0.00% | 0 | 3,712 | 3/4/2025 | EST | ||||
| 2.00 | 0.30 | 0.55 | 0.45 | 0.00 | 0.00% | 0 | 228 | 3/6/2025 | EST | ||||
| 2.50 | 0.80 | 1.05 | % | 0 | 13 | EST | |||||||
| 3.00 | 1.30 | 1.80 | % | 0 | 1 | EST | |||||||
| 3.50 | 1.80 | 3.20 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.35 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 11.00 | 0.00 | 0.35 | 0.01 | 0.00 | 0.00% | 0 | 5 | 2.80 | 0.00 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 12.00 | 0.00 | 0.35 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 13.00 | 0.00 | 0.40 | % | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 14.00 | 0.00 | 0.40 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST | |||
| 15.00 | 0.00 | 0.45 | 0.20 | 0.00 | 0.00% | 0 | 4 | 1.93 | -0.01 | 0.00 | 0.00 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 16.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 60 | 1.77 | -0.01 | 0.01 | -0.01 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 17.00 | 0.00 | 0.50 | 0.32 | 0.00 | 0.00% | 0 | 45 | 1.55 | -0.03 | 0.02 | -0.01 | 2/28/2025 | 3/7/2025 3:59:53 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 72 | 0.98 | -0.07 | 0.03 | -0.02 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 19.00 | 0.15 | 0.40 | 0.40 | 0.00 | 0.00% | 0 | 306 | 0.93 | -0.11 | 0.05 | -0.03 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 20.00 | 0.35 | 0.40 | 0.70 | +0.25 | +55.56% | 9 | 290 | 0.86 | -0.17 | 0.07 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 21.00 | 0.55 | 0.65 | 1.10 | +0.35 | +46.67% | 3 | 268 | 0.84 | -0.24 | 0.09 | -0.04 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 22.00 | 0.95 | 1.00 | 1.00 | -0.07 | -6.55% | 6 | 402 | 0.85 | -0.34 | 0.10 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 23.00 | 1.30 | 1.45 | 2.09 | -0.86 | -29.16% | 2 | 183 | 0.82 | -0.45 | 0.11 | -0.05 | 3/7/2025 | 3/7/2025 3:59:53 PM EST |
| 24.00 | 1.85 | 2.05 | 2.60 | 0.00 | 0.00% | 0 | 46 | 0.83 | -0.55 | 0.11 | -0.05 | 3/3/2025 | 3/7/2025 3:59:53 PM EST |
| 25.00 | 2.50 | 2.70 | 3.19 | 0.00 | 0.00% | 0 | 11 | 0.82 | -0.65 | 0.10 | -0.05 | 3/6/2025 | 3/7/2025 3:59:53 PM EST |
| 26.00 | 3.20 | 3.50 | 4.50 | 0.00 | 0.00% | 0 | 2 | 0.82 | -0.74 | 0.09 | -0.04 | 2/18/2025 | 3/7/2025 3:59:53 PM EST |
| 27.00 | 4.10 | 5.80 | 5.20 | 0.00 | 0.00% | 0 | 3 | 0.84 | -0.81 | 0.07 | -0.03 | 2/18/2025 | 3/7/2025 3:59:53 PM EST |
| 28.00 | 5.00 | 5.30 | % | 0 | 0 | 0.92 | -0.86 | 0.06 | -0.03 | 3/7/2025 3:59:53 PM EST | |||
| 29.00 | 5.90 | 6.20 | % | 0 | 0 | 1.00 | -0.90 | 0.04 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 30.00 | 6.90 | 7.30 | % | 0 | 0 | 1.09 | -0.93 | 0.03 | -0.02 | 3/7/2025 3:59:53 PM EST | |||
| 31.00 | 7.80 | 8.10 | % | 0 | 0 | 1.06 | -0.96 | 0.02 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 32.00 | 8.80 | 9.10 | % | 0 | 0 | 1.14 | -0.97 | 0.02 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 33.00 | 9.80 | 10.40 | % | 0 | 0 | 1.22 | -0.98 | 0.01 | -0.01 | 3/7/2025 3:59:53 PM EST | |||
| 34.00 | 10.80 | 11.10 | 11.30 | 0.00 | 0.00% | 0 | 1 | 1.30 | -0.99 | 0.01 | 0.00 | 2/18/2025 | 3/7/2025 3:59:53 PM EST |
| 35.00 | 11.80 | 12.10 | 12.50 | 0.00 | 0.00% | 0 | 1 | 1.37 | -0.99 | 0.00 | 0.00 | 2/20/2025 | 3/7/2025 3:59:53 PM EST |
| 40.00 | 15.10 | 17.10 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/7/2025 3:59:53 PM EST |