Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $73.16 as of 4/10/2026 8:59:41 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 | 56.50 | 60.10 | 58.30 | 49.79 | 0.00 | 0.00% | 3.89 | 0 | 36 | 4.16 | 1.00 | 0.00 | 0.00 | 3/27/2026 | 4/10/2026 3:59:58 PM EST |
| 18.00 | 53.50 | 57.10 | 55.30 | % | 3.07 | 0 | 30 | 3.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 19.00 | 52.20 | 56.10 | 54.15 | % | 2.85 | 0 | 38 | 3.54 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 20.00 | 51.50 | 55.10 | 53.30 | % | 2.67 | 0 | 2 | 3.41 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 21.00 | 50.50 | 54.10 | 52.30 | % | 2.49 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 22.00 | 49.50 | 53.10 | 51.30 | % | 2.33 | 0 | 0 | 3.17 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 23.00 | 48.50 | 52.10 | 50.30 | % | 2.19 | 0 | 0 | 3.06 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 24.00 | 47.60 | 51.10 | 49.35 | % | 2.06 | 0 | 3 | 2.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 25.00 | 46.50 | 50.10 | 48.30 | % | 1.93 | 0 | 31 | 2.85 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 26.00 | 45.60 | 49.10 | 47.35 | % | 1.82 | 0 | 40 | 2.76 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 27.00 | 44.60 | 48.10 | 46.35 | % | 1.72 | 0 | 8 | 2.67 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 28.00 | 43.50 | 47.10 | 45.30 | % | 1.62 | 0 | 12 | 2.58 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 29.00 | 42.30 | 46.10 | 44.20 | % | 1.52 | 0 | 5 | 2.50 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 30.00 | 41.50 | 45.10 | 43.30 | % | 1.44 | 0 | 108 | 2.42 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 31.00 | 40.50 | 44.10 | 42.30 | % | 1.36 | 0 | 29 | 2.34 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 32.00 | 39.50 | 43.10 | 41.30 | % | 1.29 | 0 | 30 | 2.26 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 33.00 | 38.60 | 42.10 | 40.35 | % | 1.22 | 0 | 4 | 2.19 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 34.00 | 37.50 | 41.20 | 39.35 | % | 1.16 | 0 | 7 | 2.15 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 35.00 | 36.60 | 40.20 | 38.40 | 38.47 | -2.39 | -5.85% | 1.10 | 1 | 6 | 2.08 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 36.00 | 35.50 | 39.20 | 37.35 | % | 1.04 | 0 | 12 | 2.02 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 37.00 | 34.80 | 38.20 | 36.50 | % | 0.99 | 0 | 24 | 1.95 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 38.00 | 33.60 | 37.20 | 35.40 | % | 0.93 | 0 | 22 | 1.89 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 39.00 | 32.80 | 36.20 | 34.50 | % | 0.88 | 0 | 0 | 1.83 | 1.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 40.00 | 31.80 | 35.20 | 33.50 | 29.25 | 0.00 | 0.00% | 0.84 | 0 | 334 | 1.77 | 1.00 | 0.00 | -0.01 | 3/25/2026 | 4/10/2026 3:59:58 PM EST |
| 41.00 | 30.80 | 34.20 | 32.50 | 25.00 | 0.00 | 0.00% | 0.79 | 0 | 597 | 1.71 | 0.99 | 0.00 | -0.01 | 3/31/2026 | 4/10/2026 3:59:58 PM EST |
| 42.00 | 30.10 | 33.30 | 31.70 | 31.65 | % | 0.75 | 1 | 20 | 1.68 | 0.99 | 0.00 | -0.01 | 4/10/2026 | 4/10/2026 3:59:58 PM EST | |
| 43.00 | 29.00 | 32.30 | 30.65 | % | 0.71 | 0 | 28 | 1.63 | 0.99 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 44.00 | 28.10 | 31.30 | 29.70 | % | 0.67 | 0 | 10 | 1.57 | 0.99 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 45.00 | 27.50 | 30.00 | 28.75 | 29.00 | 0.00 | 0.00% | 0.64 | 0 | 62 | 1.44 | 0.98 | 0.00 | -0.01 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 46.00 | 26.10 | 29.40 | 27.75 | 27.00 | 0.00 | 0.00% | 0.60 | 0 | 41 | 1.49 | 0.98 | 0.00 | -0.01 | 4/2/2026 | 4/10/2026 3:59:58 PM EST |
| 47.00 | 25.20 | 28.40 | 26.80 | 27.96 | 0.00 | 0.00% | 0.57 | 0 | 45 | 1.44 | 0.98 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 48.00 | 24.20 | 27.50 | 25.85 | 26.97 | 0.00 | 0.00% | 0.54 | 0 | 50 | 1.41 | 0.97 | 0.00 | -0.02 | 4/8/2026 | 4/10/2026 3:59:58 PM EST |
| 49.00 | 23.70 | 26.20 | 24.95 | 23.80 | 0.00 | 0.00% | 0.51 | 0 | 25 | 1.29 | 0.97 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 50.00 | 22.70 | 25.50 | 24.10 | 24.90 | 0.00 | 0.00% | 0.48 | 0 | 157 | 1.31 | 0.96 | 0.00 | -0.02 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 55.00 | 18.20 | 20.40 | 19.30 | 21.94 | +1.99 | +9.98% | 0.35 | 2 | 910 | 1.05 | 0.91 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 60.00 | 13.90 | 16.30 | 15.10 | 14.50 | +0.10 | +0.70% | 0.25 | 11 | 177 | 0.74 | 0.85 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 65.00 | 10.10 | 11.90 | 11.00 | 11.05 | -2.40 | -17.85% | 0.17 | 6 | 327 | 0.69 | 0.75 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 70.00 | 5.60 | 7.90 | 6.75 | 7.24 | +0.01 | +0.14% | 0.10 | 373 | 855 | 0.65 | 0.63 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 4.40 | 5.30 | 4.85 | 5.17 | +0.57 | +12.40% | 0.06 | 427 | 2,016 | 0.61 | 0.50 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 80.00 | 2.85 | 4.00 | 3.43 | 2.90 | +0.10 | +3.58% | 0.04 | 17 | 1,862 | 0.65 | 0.36 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 85.00 | 0.75 | 3.20 | 1.98 | 2.00 | +0.36 | +21.96% | 0.02 | 18 | 1,707 | 0.61 | 0.25 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 90.00 | 0.10 | 1.85 | 0.98 | 1.30 | +0.18 | +16.08% | 0.01 | 97 | 2,110 | 0.67 | 0.17 | 0.02 | -0.05 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 95.00 | 0.55 | 1.05 | 0.80 | 0.89 | +0.24 | +36.93% | 0.01 | 7 | 337 | 0.65 | 0.11 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 100.00 | 0.30 | 0.80 | 0.55 | 0.60 | +0.10 | +20.00% | 0.01 | 25 | 664 | 0.66 | 0.08 | 0.01 | -0.03 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 105.00 | 0.10 | 0.60 | 0.35 | 0.57 | +0.32 | +128.00% | 0.00 | 2 | 418 | 0.66 | 0.05 | 0.01 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.25 | 1.13 | % | 0.01 | 0 | 0 | 1.19 | 0.02 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.20 | 1.10 | % | 0.01 | 0 | 0 | 1.26 | 0.01 | 0.00 | -0.01 | 4/10/2026 3:59:58 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 | 2.10 | 1.05 | % | 0.07 | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 18.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 1 | 3.77 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 19.00 | 0.00 | 2.10 | 1.05 | % | 0.06 | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 20.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 27 | 3.50 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 21.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 1 | 3.38 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 22.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 1 | 3.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 23.00 | 0.00 | 2.10 | 1.05 | % | 0.05 | 0 | 10 | 3.15 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 24.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 5 | 3.04 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 25.00 | 0.00 | 2.10 | 1.05 | % | 0.04 | 0 | 108 | 2.94 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 7 | 1.85 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 34 | 1.73 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 30.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.67 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:58 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 2 | 1.62 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 10 | 1.56 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 33.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 3 | 1.51 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 4 | 1.46 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 10 | 1.41 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 36.00 | 0.00 | 0.40 | 0.20 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 8 | 1.36 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/10/2026 3:59:58 PM EST |
| 37.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 1.43 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 4 | 1.27 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 39.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 1 | 1.26 | 0.00 | 0.00 | 0.00 | 4/10/2026 3:59:58 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 260 | 0.95 | 0.00 | 0.00 | -0.01 | 4/6/2026 | 4/10/2026 3:59:58 PM EST |
| 41.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 0 | 1.17 | -0.01 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 42.00 | 0.00 | 0.45 | 0.23 | % | 0.01 | 0 | 6 | 1.13 | -0.01 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 43.00 | 0.00 | 0.70 | 0.35 | % | 0.01 | 0 | 54 | 1.20 | -0.01 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 1.07 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.07 | -0.01 | 0.00 | -0.01 | 3/23/2026 | 4/10/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 1.30 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.03 | -0.02 | 0.00 | -0.01 | 3/24/2026 | 4/10/2026 3:59:58 PM EST |
| 46.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 1 | 1.02 | -0.02 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 47.00 | 0.00 | 0.65 | 0.33 | 1.00 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | -0.02 | 0.00 | -0.02 | 3/26/2026 | 4/10/2026 3:59:58 PM EST |
| 48.00 | 0.00 | 0.90 | 0.45 | % | 0.01 | 0 | 102 | 1.06 | -0.03 | 0.00 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 49.00 | 0.00 | 0.80 | 0.40 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.99 | -0.03 | 0.00 | -0.02 | 4/2/2026 | 4/10/2026 3:59:58 PM EST |
| 50.00 | 0.00 | 0.65 | 0.33 | 0.05 | -0.15 | -75.00% | 0.01 | 11 | 514 | 0.90 | -0.04 | 0.00 | -0.02 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 55.00 | 0.40 | 0.95 | 0.68 | 0.95 | +0.04 | +4.40% | 0.01 | 2 | 1,569 | 0.72 | -0.09 | 0.01 | -0.04 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 60.00 | 1.40 | 2.55 | 1.98 | 1.41 | +0.11 | +8.47% | 0.03 | 10,352 | 1,122 | 0.73 | -0.15 | 0.01 | -0.06 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 65.00 | 2.25 | 3.00 | 2.63 | 2.55 | +0.50 | +24.39% | 0.04 | 1,052 | 581 | 0.69 | -0.25 | 0.02 | -0.07 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 70.00 | 3.80 | 4.60 | 4.20 | 3.90 | -0.10 | -2.50% | 0.06 | 11 | 194 | 0.65 | -0.37 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 75.00 | 6.20 | 7.10 | 6.65 | 6.50 | +0.10 | +1.57% | 0.09 | 7 | 181 | 0.64 | -0.50 | 0.03 | -0.08 | 4/10/2026 | 4/10/2026 3:59:58 PM EST |
| 80.00 | 8.80 | 11.00 | 9.90 | 9.93 | 0.00 | 0.00% | 0.12 | 0 | 96 | 0.64 | -0.64 | 0.03 | -0.08 | 4/9/2026 | 4/10/2026 3:59:58 PM EST |
| 85.00 | 12.10 | 14.90 | 13.50 | % | 0.16 | 0 | 73 | 0.59 | -0.75 | 0.02 | -0.07 | 4/10/2026 3:59:58 PM EST | |||
| 90.00 | 16.00 | 19.80 | 17.90 | % | 0.20 | 0 | 43 | 0.92 | -0.83 | 0.02 | -0.05 | 4/10/2026 3:59:58 PM EST | |||
| 95.00 | 20.70 | 23.70 | 22.20 | % | 0.23 | 0 | 0 | 0.88 | -0.89 | 0.01 | -0.04 | 4/10/2026 3:59:58 PM EST | |||
| 100.00 | 25.30 | 28.60 | 26.95 | % | 0.27 | 0 | 0 | 0.97 | -0.92 | 0.01 | -0.03 | 4/10/2026 3:59:58 PM EST | |||
| 105.00 | 30.40 | 33.50 | 31.95 | % | 0.30 | 0 | 0 | 1.04 | -0.95 | 0.01 | -0.02 | 4/10/2026 3:59:58 PM EST | |||
| 110.00 | 35.10 | 38.20 | 36.65 | % | 0.33 | 0 | 0 | 1.07 | -0.98 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST | |||
| 115.00 | 40.00 | 43.80 | 41.90 | % | 0.36 | 0 | 0 | 1.26 | -0.99 | 0.00 | -0.01 | 4/10/2026 3:59:58 PM EST |