Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $22.37 as of 3/28/2025 8:02:06 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 7.40 | 7.70 | % | 0 | 0 | 0.94 | 0.95 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 6.50 | 6.80 | % | 0 | 0 | 0.76 | 0.92 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 5.60 | 6.90 | % | 0 | 0 | 1.06 | 0.88 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 4.90 | 5.10 | % | 0 | 0 | 0.76 | 0.84 | 0.04 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 18.00 | 2.80 | 5.40 | 6.00 | 0.00 | 0.00% | 0 | 10 | 0.68 | 0.78 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 3.50 | 3.70 | % | 0 | 0 | 0.75 | 0.72 | 0.06 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 20.00 | 2.45 | 3.10 | % | 0 | 0 | 0.66 | 0.65 | 0.07 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 21.00 | 2.40 | 3.30 | 2.30 | % | 7 | 0 | 0.86 | 0.58 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST | |
| 22.00 | 1.90 | 2.05 | % | 0 | 0 | 0.72 | 0.51 | 0.07 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 23.00 | 1.55 | 1.70 | 1.74 | -0.97 | -35.80% | 2 | 6 | 0.72 | 0.45 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 1.25 | 2.00 | 2.35 | 0.00 | 0.00% | 0 | 9 | 0.83 | 0.38 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 0.95 | 1.15 | 1.10 | -0.66 | -37.50% | 2 | 31 | 0.72 | 0.32 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 1.70 | 1.57 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.27 | 0.06 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 27.00 | 0.55 | 0.75 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.74 | 0.23 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 28.00 | 0.45 | 1.60 | 1.10 | 0.00 | 0.00% | 0 | 30 | 0.96 | 0.19 | 0.05 | -0.02 | 3/24/2025 | 3/28/2025 4:00:04 PM EST |
| 29.00 | 0.35 | 0.50 | 0.75 | 0.00 | 0.00% | 0 | 9 | 0.73 | 0.16 | 0.04 | -0.01 | 3/27/2025 | 3/28/2025 4:00:04 PM EST |
| 30.00 | 0.25 | 0.40 | 0.65 | 0.00 | 0.00% | 0 | 12 | 0.72 | 0.13 | 0.04 | -0.01 | 3/26/2025 | 3/28/2025 4:00:04 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.05 | 0.60 | % | 0 | 0 | 1.04 | -0.05 | 0.02 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 15.00 | 0.15 | 0.35 | % | 0 | 0 | 0.77 | -0.08 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 16.00 | 0.30 | 0.50 | % | 0 | 0 | 0.77 | -0.12 | 0.03 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 17.00 | 0.50 | 0.70 | 0.47 | 0.00 | 0.00% | 0 | 1 | 0.76 | -0.16 | 0.04 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 18.00 | 0.80 | 1.70 | 0.85 | -0.03 | -3.41% | 58 | 1 | 0.92 | -0.22 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 19.00 | 0.85 | 1.25 | 1.16 | +0.30 | +34.89% | 32 | 29 | 0.69 | -0.28 | 0.06 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 20.00 | 1.50 | 2.45 | 1.55 | +0.37 | +31.36% | 1 | 4 | 0.87 | -0.35 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 21.00 | 1.95 | 2.10 | 1.90 | +0.40 | +26.67% | 16 | 9 | 0.72 | -0.42 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 22.00 | 1.65 | 2.65 | 2.00 | 0.00 | 0.00% | 0 | 3 | 0.58 | -0.49 | 0.07 | -0.02 | 3/25/2025 | 3/28/2025 4:00:04 PM EST |
| 23.00 | 3.10 | 3.30 | 2.70 | +0.30 | +12.50% | 1 | 19 | 0.72 | -0.55 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 24.00 | 3.80 | 4.00 | 3.70 | +0.72 | +24.17% | 8 | 113 | 0.73 | -0.62 | 0.07 | -0.02 | 3/28/2025 | 3/28/2025 4:00:04 PM EST |
| 25.00 | 4.50 | 4.80 | 4.25 | 0.00 | 0.00% | 0 | 0 | 0.73 | -0.68 | 0.06 | -0.02 | 3/21/2025 | 3/28/2025 4:00:04 PM EST |
| 26.00 | 5.30 | 6.80 | % | 0 | 0 | 0.96 | -0.73 | 0.06 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 27.00 | 6.10 | 6.40 | % | 0 | 0 | 0.72 | -0.77 | 0.05 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 28.00 | 6.90 | 7.40 | % | 0 | 0 | 0.74 | -0.81 | 0.05 | -0.02 | 3/28/2025 4:00:04 PM EST | |||
| 29.00 | 7.80 | 8.20 | % | 0 | 0 | 0.71 | -0.84 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST | |||
| 30.00 | 7.40 | 9.10 | % | 0 | 0 | 0.42 | -0.87 | 0.04 | -0.01 | 3/28/2025 4:00:04 PM EST |