Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $72.75 as of 4/10/2026 6:14:12 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 63.80 | 67.70 | 65.75 | % | 4.38 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 18.00 | 60.80 | 64.80 | 62.80 | 55.05 | 0.00 | 0.00% | 3.49 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 59.80 | 63.80 | 61.80 | % | 3.25 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 20.00 | 58.80 | 62.20 | 60.50 | % | 3.02 | 0 | 18 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 21.00 | 57.80 | 61.60 | 59.70 | % | 2.84 | 0 | 5 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 22.00 | 56.80 | 60.80 | 58.80 | % | 2.67 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 23.00 | 55.80 | 59.80 | 57.80 | % | 2.51 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 24.00 | 54.80 | 58.10 | 56.45 | % | 2.35 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 25.00 | 53.80 | 57.40 | 55.60 | % | 2.22 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 26.00 | 52.80 | 56.80 | 54.80 | % | 2.11 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 27.00 | 51.80 | 55.30 | 53.55 | % | 1.98 | 0 | 55 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 28.00 | 50.80 | 54.30 | 52.55 | % | 1.88 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 29.00 | 49.80 | 52.90 | 51.35 | 48.20 | 0.00 | 0.00% | 1.77 | 0 | 23 | 0.00 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:05 PM EST |
| 30.00 | 48.80 | 52.00 | 50.40 | 40.50 | 0.00 | 0.00% | 1.68 | 0 | 21 | 0.00 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 31.00 | 47.80 | 51.70 | 49.75 | % | 1.60 | 0 | 4 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 32.00 | 46.80 | 50.30 | 48.55 | % | 1.52 | 0 | 5 | 9.75 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 33.00 | 45.80 | 49.10 | 47.45 | % | 1.44 | 0 | 6 | 9.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 34.00 | 44.80 | 47.90 | 46.35 | % | 1.36 | 0 | 11 | 9.19 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 43.90 | 46.70 | 45.30 | % | 1.29 | 0 | 63 | 8.26 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 36.00 | 42.80 | 45.90 | 44.35 | % | 1.23 | 0 | 25 | 8.67 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 37.00 | 41.80 | 44.80 | 43.30 | % | 1.17 | 0 | 48 | 8.27 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 38.00 | 40.80 | 43.90 | 42.35 | 42.00 | 0.00 | 0.00% | 1.11 | 0 | 25 | 8.18 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 39.00 | 39.80 | 43.00 | 41.40 | 33.85 | 0.00 | 0.00% | 1.06 | 0 | 11 | 8.08 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 40.00 | 38.90 | 41.50 | 40.20 | 39.40 | -0.10 | -0.26% | 1.01 | 40 | 755 | 7.12 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 41.00 | 37.80 | 41.10 | 39.45 | % | 0.96 | 0 | 2 | 7.49 | 1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 42.00 | 36.80 | 40.30 | 38.55 | 33.90 | 0.00 | 0.00% | 0.92 | 0 | 237 | 6.86 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:05 PM EST |
| 43.00 | 35.80 | 38.90 | 37.35 | 29.90 | 0.00 | 0.00% | 0.87 | 0 | 24 | 7.06 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 44.00 | 34.80 | 38.30 | 36.55 | 28.95 | 0.00 | 0.00% | 0.83 | 0 | 63 | 6.45 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 45.00 | 33.80 | 37.30 | 35.55 | 31.20 | 0.00 | 0.00% | 0.79 | 0 | 132 | 6.26 | 1.00 | 0.00 | 0.00 | 4/8/2026 | 4/15/2026 4:00:05 PM EST |
| 46.00 | 32.80 | 35.90 | 34.35 | 24.45 | 0.00 | 0.00% | 0.75 | 0 | 30 | 6.44 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 47.00 | 31.80 | 34.90 | 33.35 | 25.90 | 0.00 | 0.00% | 0.71 | 0 | 17 | 6.24 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 48.00 | 30.80 | 33.80 | 32.30 | 32.09 | +7.14 | +28.62% | 0.67 | 1 | 86 | 5.94 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 49.00 | 29.80 | 32.80 | 31.30 | 23.95 | 0.00 | 0.00% | 0.64 | 0 | 59 | 5.51 | 1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 50.00 | 28.90 | 32.70 | 30.80 | 30.20 | +0.40 | +1.35% | 0.62 | 50 | 258 | 6.47 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 55.00 | 24.30 | 27.50 | 25.90 | 25.00 | 0.00 | 0.00% | 0.47 | 0 | 580 | 4.16 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 60.00 | 19.30 | 22.20 | 20.75 | 19.95 | -0.84 | -4.04% | 0.35 | 10 | 927 | 4.21 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 65.00 | 14.30 | 16.50 | 15.40 | 15.16 | +0.21 | +1.41% | 0.24 | 14 | 646 | 2.88 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 10.50 | 12.70 | 11.60 | 10.55 | +0.55 | +5.50% | 0.17 | 111 | 1,477 | 1.78 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 5.00 | 5.90 | 5.45 | 5.60 | +0.80 | +16.67% | 0.07 | 44 | 648 | 1.06 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 80.00 | 0.35 | 1.50 | 0.93 | 0.70 | +0.10 | +16.67% | 0.01 | 1,982 | 5,707 | 0.29 | 0.91 | 0.81 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 85.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.07 | -58.34% | 0.00 | 1,050 | 8,647 | 0.48 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.03 | -0.02 | -40.00% | 0.00 | 80 | 3,190 | 0.82 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 9 | 978 | 1.12 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 2,806 | 1.40 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,348 | 1.65 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 115.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 96 | 2.11 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 6 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 5 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 28.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,003 | 0.00 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:05 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 8 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 17 | 0.00 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/15/2026 4:00:05 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 33 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 33.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 34.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 35.00 | 0.00 | 0.05 | 0.03 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4,821 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 37.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:05 PM EST |
| 38.00 | 0.00 | 0.05 | 0.03 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 30 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 25 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,527 | 0.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 41.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 9 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 43.00 | 0.00 | 0.05 | 0.03 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 49 | 0.00 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/15/2026 4:00:05 PM EST |
| 44.00 | 0.00 | 0.05 | 0.03 | 0.56 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 141 | 3.35 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 4:00:05 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 975 | 3.23 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/15/2026 4:00:05 PM EST |
| 47.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 83 | 3.11 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 4:00:05 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 1.05 | 0.00 | 0.00% | 0.00 | 0 | 61 | 3.00 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/15/2026 4:00:05 PM EST |
| 49.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 68 | 2.89 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 1 | 205 | 2.78 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 247 | 2.27 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 582 | 1.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/15/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.05 | 0.03 | 0.04 | +0.01 | +33.34% | 0.00 | 1 | 2,088 | 1.35 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 57 | 1,322 | 0.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 75.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 35 | 974 | 0.50 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 80.00 | 0.10 | 2.00 | 1.05 | 0.15 | -0.99 | -86.85% | 0.01 | 146 | 512 | 0.21 | -0.09 | 0.81 | -0.01 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 85.00 | 3.00 | 6.20 | 4.60 | 5.20 | +0.30 | +6.13% | 0.05 | 2 | 7 | 1.33 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 90.00 | 7.80 | 11.30 | 9.55 | 12.20 | +2.70 | +28.43% | 0.11 | 1 | 1 | 1.89 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 4:00:05 PM EST |
| 95.00 | 12.80 | 16.50 | 14.65 | % | 0.15 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 100.00 | 17.80 | 21.50 | 19.65 | 28.42 | 0.00 | 0.00% | 0.20 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 4/15/2026 4:00:05 PM EST |
| 105.00 | 22.80 | 26.30 | 24.55 | % | 0.23 | 0 | 0 | 3.18 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 110.00 | 27.80 | 31.50 | 29.65 | % | 0.27 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST | |||
| 115.00 | 32.80 | 36.50 | 34.65 | % | 0.30 | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 4/15/2026 4:00:05 PM EST |