Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $68.53 as of 4/2/2026 12:00:47 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 | 59.60 | 62.90 | 61.25 | % | 4.08 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:53 PM EST | |||
| 18.00 | 56.80 | 59.80 | 58.30 | % | 3.24 | 0 | 0 | 5.12 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:53 PM EST | |||
| 19.00 | 55.80 | 58.90 | 57.35 | % | 3.02 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 4/2/2026 2:58:53 PM EST | |||
| 20.00 | 54.80 | 57.90 | 56.35 | 44.00 | 0.00 | 0.00% | 2.82 | 0 | 18 | 4.76 | 1.00 | 0.00 | 0.00 | 1/23/2026 | 4/2/2026 2:58:53 PM EST |
| 21.00 | 53.70 | 56.80 | 55.25 | 14.48 | 0.00 | 0.00% | 2.63 | 0 | 5 | 4.59 | 1.00 | 0.00 | 0.00 | 9/26/2025 | 4/2/2026 2:58:53 PM EST |
| 22.00 | 52.70 | 55.90 | 54.30 | 36.98 | 0.00 | 0.00% | 2.47 | 0 | 2 | 4.43 | 1.00 | 0.00 | 0.00 | 11/20/2025 | 4/2/2026 2:58:53 PM EST |
| 23.00 | 51.60 | 55.00 | 53.30 | 22.59 | 0.00 | 0.00% | 2.32 | 0 | 2 | 4.28 | 1.00 | 0.00 | 0.00 | 10/20/2025 | 4/2/2026 2:58:53 PM EST |
| 24.00 | 50.60 | 53.90 | 52.25 | 22.48 | 0.00 | 0.00% | 2.18 | 0 | 3 | 4.13 | 1.00 | 0.00 | 0.00 | 10/6/2025 | 4/2/2026 2:58:53 PM EST |
| 25.00 | 49.60 | 52.90 | 51.25 | 37.89 | 0.00 | 0.00% | 2.05 | 0 | 2 | 4.00 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 4/2/2026 2:58:53 PM EST |
| 26.00 | 48.60 | 51.90 | 50.25 | 12.00 | 0.00 | 0.00% | 1.93 | 0 | 0 | 3.87 | 1.00 | 0.00 | 0.00 | 9/8/2025 | 4/2/2026 2:58:53 PM EST |
| 27.00 | 47.60 | 50.50 | 49.05 | 38.46 | 0.00 | 0.00% | 1.82 | 0 | 55 | 3.74 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 4/2/2026 2:58:53 PM EST |
| 28.00 | 46.60 | 49.50 | 48.05 | 34.40 | 0.00 | 0.00% | 1.72 | 0 | 3 | 3.62 | 1.00 | 0.00 | 0.00 | 12/31/2025 | 4/2/2026 2:58:53 PM EST |
| 29.00 | 45.60 | 48.20 | 46.90 | 35.60 | 0.00 | 0.00% | 1.62 | 0 | 22 | 3.51 | 1.00 | 0.00 | 0.00 | 1/5/2026 | 4/2/2026 2:58:53 PM EST |
| 30.00 | 44.70 | 47.90 | 46.30 | 40.50 | 0.00 | 0.00% | 1.54 | 0 | 22 | 3.39 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 31.00 | 43.70 | 46.90 | 45.30 | 29.68 | 0.00 | 0.00% | 1.46 | 0 | 4 | 3.29 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 4/2/2026 2:58:53 PM EST |
| 32.00 | 42.70 | 46.00 | 44.35 | 15.00 | 0.00 | 0.00% | 1.39 | 0 | 5 | 3.18 | 1.00 | 0.00 | 0.00 | 10/17/2025 | 4/2/2026 2:58:53 PM EST |
| 33.00 | 41.70 | 45.00 | 43.35 | 30.30 | 0.00 | 0.00% | 1.31 | 0 | 6 | 3.08 | 1.00 | 0.00 | 0.00 | 1/15/2026 | 4/2/2026 2:58:53 PM EST |
| 34.00 | 40.60 | 44.00 | 42.30 | 27.25 | 0.00 | 0.00% | 1.24 | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 11/10/2025 | 4/2/2026 2:58:53 PM EST |
| 35.00 | 39.70 | 42.90 | 41.30 | 29.50 | 0.00 | 0.00% | 1.18 | 0 | 64 | 2.83 | 1.00 | 0.00 | 0.00 | 11/13/2025 | 4/2/2026 2:58:53 PM EST |
| 36.00 | 38.70 | 42.00 | 40.35 | 26.00 | 0.00 | 0.00% | 1.12 | 0 | 25 | 2.80 | 1.00 | 0.00 | 0.00 | 3/3/2026 | 4/2/2026 2:58:53 PM EST |
| 37.00 | 37.70 | 40.90 | 39.30 | 25.60 | 0.00 | 0.00% | 1.06 | 0 | 51 | 2.71 | 1.00 | 0.00 | 0.00 | 1/9/2026 | 4/2/2026 2:58:53 PM EST |
| 38.00 | 36.70 | 40.00 | 38.35 | 22.70 | 0.00 | 0.00% | 1.01 | 0 | 27 | 2.63 | 1.00 | 0.00 | 0.00 | 3/24/2026 | 4/2/2026 2:58:53 PM EST |
| 39.00 | 35.70 | 38.40 | 37.05 | 34.20 | 0.00 | 0.00% | 0.95 | 0 | 7 | 2.03 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 40.00 | 34.90 | 37.30 | 36.10 | 33.90 | +8.10 | +31.40% | 0.90 | 18 | 785 | 2.11 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 41.00 | 33.70 | 36.50 | 35.10 | 17.50 | 0.00 | 0.00% | 0.86 | 0 | 2 | 1.89 | 1.00 | 0.00 | 0.00 | 3/12/2026 | 4/2/2026 2:58:53 PM EST |
| 42.00 | 32.70 | 35.40 | 34.05 | 33.90 | +5.60 | +19.79% | 0.81 | 1 | 238 | 1.90 | 1.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 43.00 | 31.70 | 34.40 | 33.05 | 19.00 | 0.00 | 0.00% | 0.77 | 0 | 22 | 1.84 | 1.00 | 0.00 | 0.00 | 2/13/2026 | 4/2/2026 2:58:53 PM EST |
| 44.00 | 30.70 | 33.50 | 32.10 | 16.00 | 0.00 | 0.00% | 0.73 | 0 | 61 | 1.70 | 1.00 | 0.00 | 0.00 | 3/23/2026 | 4/2/2026 2:58:53 PM EST |
| 45.00 | 29.90 | 32.80 | 31.35 | 30.80 | +9.00 | +41.29% | 0.70 | 7 | 133 | 1.77 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 46.00 | 28.70 | 31.50 | 30.10 | 24.45 | 0.00 | 0.00% | 0.65 | 0 | 30 | 1.58 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 47.00 | 27.70 | 30.50 | 29.10 | 29.90 | +8.60 | +40.38% | 0.62 | 1 | 15 | 1.52 | 1.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 48.00 | 26.80 | 29.30 | 28.05 | 11.60 | 0.00 | 0.00% | 0.58 | 0 | 85 | 1.58 | 1.00 | 0.00 | -0.01 | 3/20/2026 | 4/2/2026 2:58:53 PM EST |
| 49.00 | 25.80 | 28.50 | 27.15 | 18.50 | 0.00 | 0.00% | 0.55 | 0 | 58 | 1.52 | 0.99 | 0.00 | -0.01 | 11/26/2025 | 4/2/2026 2:58:53 PM EST |
| 50.00 | 24.80 | 27.60 | 26.20 | 26.40 | +6.25 | +31.02% | 0.52 | 3 | 300 | 1.35 | 0.99 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 55.00 | 19.90 | 22.40 | 21.15 | 22.00 | +4.80 | +27.91% | 0.38 | 1 | 614 | 1.18 | 0.97 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 60.00 | 16.00 | 18.00 | 17.00 | 16.90 | +5.70 | +50.90% | 0.28 | 40 | 953 | 0.81 | 0.92 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 65.00 | 11.70 | 13.50 | 12.60 | 10.65 | +2.44 | +29.72% | 0.19 | 84 | 1,132 | 0.71 | 0.83 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 70.00 | 8.50 | 9.50 | 9.00 | 8.75 | +5.35 | +157.36% | 0.13 | 747 | 1,939 | 0.78 | 0.70 | 0.03 | -0.15 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 75.00 | 5.30 | 6.00 | 5.65 | 5.50 | +4.00 | +266.67% | 0.08 | 378 | 792 | 0.76 | 0.54 | 0.03 | -0.16 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 80.00 | 3.10 | 3.70 | 3.40 | 3.42 | +2.47 | +260.00% | 0.04 | 4,178 | 2,862 | 0.76 | 0.37 | 0.03 | -0.15 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 85.00 | 1.50 | 2.05 | 1.78 | 1.60 | +1.05 | +190.91% | 0.02 | 250 | 452 | 0.74 | 0.23 | 0.03 | -0.12 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 90.00 | 0.85 | 0.95 | 0.90 | 0.92 | +0.62 | +206.67% | 0.01 | 416 | 1,720 | 0.75 | 0.14 | 0.02 | -0.08 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 95.00 | 0.25 | 0.65 | 0.45 | 0.45 | +0.25 | +125.00% | 0.00 | 23 | 432 | 0.75 | 0.08 | 0.01 | -0.06 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 100.00 | 0.40 | 0.50 | 0.45 | 0.46 | +0.26 | +130.00% | 0.00 | 381 | 2,244 | 0.89 | 0.04 | 0.01 | -0.03 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 105.00 | 0.00 | 0.45 | 0.23 | 0.10 | +0.05 | +100.00% | 0.00 | 10 | 1,221 | 1.04 | 0.02 | 0.00 | -0.02 | 4/2/2026 | 4/2/2026 2:58:53 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 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.26 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 4/2/2026 2:58:53 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 13 | 2.90 | 0.00 | 0.00 | 0.00 | 4/1/2026 | 4/2/2026 2:58:53 PM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.79 | 0.00 | 0.00 | 0.00 | 9/24/2025 | 4/2/2026 2:58:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.69 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:53 PM EST | |||
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 10 | 5.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 23.00 | 0.00 | 1.90 | 0.95 | 1.03 | 0.00 | 0.00% | 0.04 | 0 | 19 | 4.71 | 0.00 | 0.00 | 0.00 | 11/10/2025 | 4/2/2026 2:58:53 PM EST |
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 4/2/2026 2:58:53 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.25 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.04 | 0 | 11 | 4.42 | 0.00 | 0.00 | 0.00 | 2/24/2026 | 4/2/2026 2:58:53 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | 1.94 | 0.00 | 0.00% | 0.04 | 0 | 20 | 4.28 | 0.00 | 0.00 | 0.00 | 9/8/2025 | 4/2/2026 2:58:53 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.18 | -78.27% | 0.00 | 1 | 5,002 | 2.22 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.41 | 0.00 | 0.00% | 0.00 | 0 | 8 | 2.38 | 0.00 | 0.00 | 0.00 | 12/31/2025 | 4/2/2026 2:58:53 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 25 | 2.08 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:53 PM EST |
| 31.00 | 0.00 | 1.65 | 0.83 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 17 | 3.49 | 0.00 | 0.00 | 0.00 | 3/26/2026 | 4/2/2026 2:58:53 PM EST |
| 32.00 | 0.00 | 1.80 | 0.90 | 1.65 | 0.00 | 0.00% | 0.03 | 0 | 33 | 3.47 | 0.00 | 0.00 | 0.00 | 11/3/2025 | 4/2/2026 2:58:53 PM EST |
| 33.00 | 0.00 | 2.00 | 1.00 | 3.47 | 0.00 | 0.00% | 0.03 | 0 | 1 | 3.46 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 4/2/2026 2:58:53 PM EST |
| 34.00 | 0.00 | 2.15 | 1.08 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 14 | 3.43 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 4/2/2026 2:58:53 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.48 | 0.00 | 0.00% | 0.00 | 0 | 4,821 | 1.95 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.35 | 0.00 | 0.00% | 0.00 | 0 | 9 | 2.02 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/2/2026 2:58:53 PM EST |
| 37.00 | 0.00 | 0.40 | 0.20 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.06 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:53 PM EST |
| 38.00 | 0.00 | 0.40 | 0.20 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 30 | 1.99 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 39.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 25 | 1.82 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 4/2/2026 2:58:53 PM EST |
| 40.00 | 0.00 | 0.40 | 0.20 | 0.82 | 0.00 | 0.00% | 0.01 | 0 | 1,527 | 1.86 | 0.00 | 0.00 | 0.00 | 3/27/2026 | 4/2/2026 2:58:53 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 9 | 1.84 | 0.00 | 0.00 | 0.00 | 3/18/2026 | 4/2/2026 2:58:53 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.78 | 0.00 | 0.00 | 0.00 | 3/20/2026 | 4/2/2026 2:58:53 PM EST |
| 43.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.72 | 0.00 | 0.00 | 0.00 | 3/31/2026 | 4/2/2026 2:58:53 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.56 | 0.00 | 0.00% | 0.01 | 0 | 26 | 1.66 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 45.00 | 0.05 | 0.10 | 0.08 | 0.10 | -0.23 | -69.70% | 0.00 | 7 | 134 | 1.17 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 46.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 975 | 1.57 | 0.00 | 0.00 | -0.01 | 4/1/2026 | 4/2/2026 2:58:53 PM EST |
| 47.00 | 0.00 | 0.15 | 0.08 | 0.10 | -1.09 | -91.60% | 0.00 | 1 | 81 | 1.20 | 0.00 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 48.00 | 0.00 | 0.65 | 0.33 | 1.05 | 0.00 | 0.00% | 0.01 | 0 | 61 | 1.55 | 0.00 | 0.00 | -0.01 | 3/27/2026 | 4/2/2026 2:58:53 PM EST |
| 49.00 | 0.00 | 0.65 | 0.33 | 0.13 | -0.37 | -74.00% | 0.01 | 4 | 64 | 1.52 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 50.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.31 | -79.49% | 0.00 | 22 | 199 | 1.00 | -0.01 | 0.00 | -0.01 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 55.00 | 0.10 | 0.35 | 0.23 | 0.20 | -0.60 | -75.00% | 0.00 | 111 | 133 | 0.93 | -0.03 | 0.01 | -0.04 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 60.00 | 0.35 | 0.65 | 0.50 | 0.45 | -0.45 | -50.00% | 0.01 | 125 | 256 | 0.84 | -0.08 | 0.01 | -0.07 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 65.00 | 0.75 | 1.25 | 1.00 | 1.00 | -1.07 | -51.70% | 0.02 | 104 | 64 | 0.82 | -0.17 | 0.02 | -0.11 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 70.00 | 1.65 | 2.90 | 2.28 | 2.10 | -1.50 | -41.67% | 0.03 | 844 | 68 | 0.78 | -0.30 | 0.03 | -0.15 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 75.00 | 3.80 | 4.20 | 4.00 | 3.80 | -7.00 | -64.82% | 0.05 | 232 | 46 | 0.76 | -0.46 | 0.03 | -0.16 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 80.00 | 6.10 | 8.60 | 7.35 | 7.85 | -12.20 | -60.85% | 0.09 | 5 | 15 | 0.80 | -0.63 | 0.03 | -0.15 | 4/2/2026 | 4/2/2026 2:58:53 PM EST |
| 85.00 | 8.90 | 12.20 | 10.55 | 11.00 | % | 0.12 | 1 | 0 | 0.78 | -0.77 | 0.03 | -0.12 | 4/2/2026 | 4/2/2026 2:58:53 PM EST | |
| 90.00 | 12.50 | 16.50 | 14.50 | % | 0.16 | 0 | 0 | 1.28 | -0.86 | 0.02 | -0.08 | 4/2/2026 2:58:53 PM EST | |||
| 95.00 | 17.00 | 21.00 | 19.00 | % | 0.20 | 0 | 0 | 1.38 | -0.92 | 0.01 | -0.06 | 4/2/2026 2:58:53 PM EST | |||
| 100.00 | 21.90 | 25.80 | 23.85 | 28.42 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.52 | -0.96 | 0.01 | -0.03 | 3/25/2026 | 4/2/2026 2:58:53 PM EST |
| 105.00 | 26.80 | 30.50 | 28.65 | % | 0.27 | 0 | 0 | 1.65 | -0.98 | 0.00 | -0.02 | 4/2/2026 2:58:53 PM EST |