Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $81.06 as of 4/24/2026 6:37:08 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 40.10 | 44.00 | 42.05 | % | 1.05 | 0 | 0 | 1.62 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 45.00 | 35.10 | 39.20 | 37.15 | 35.15 | 0.00 | 0.00% | 0.83 | 0 | 1 | 1.42 | 1.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 30.10 | 34.20 | 32.15 | % | 0.64 | 0 | 0 | 1.24 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 25.20 | 29.10 | 27.15 | % | 0.49 | 0 | 0 | 1.03 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 60.00 | 20.20 | 24.20 | 22.20 | 20.50 | 0.00 | 0.00% | 0.37 | 0 | 1 | 0.88 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 15.20 | 19.20 | 17.20 | 15.50 | 0.00 | 0.00% | 0.26 | 0 | 4 | 0.72 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 10.30 | 13.80 | 12.05 | 10.35 | 0.00 | 0.00% | 0.17 | 0 | 8 | 0.52 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 72.50 | 7.60 | 11.60 | 9.60 | % | 0.13 | 0 | 0 | 0.48 | 0.99 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 5.60 | 8.00 | 6.80 | 7.60 | +1.00 | +15.16% | 0.09 | 5 | 244 | 0.28 | 0.97 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 77.50 | 3.10 | 6.50 | 4.80 | % | 0.06 | 0 | 0 | 0.31 | 0.88 | 0.05 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 80.00 | 2.00 | 3.50 | 2.75 | 3.30 | +0.73 | +28.41% | 0.03 | 68 | 622 | 0.19 | 0.71 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 82.50 | 0.50 | 2.05 | 1.28 | 1.72 | +0.47 | +37.60% | 0.02 | 10 | 13 | 0.11 | 0.47 | 0.11 | -0.02 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 85.00 | 0.50 | 0.65 | 0.58 | 0.60 | +0.23 | +62.17% | 0.01 | 189 | 911 | 0.13 | 0.23 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 87.50 | 0.00 | 1.10 | 0.55 | % | 0.01 | 0 | 0 | 0.24 | 0.08 | 0.04 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 0.05 | 0.10 | 0.08 | 0.06 | -0.04 | -40.00% | 0.00 | 282 | 2,078 | 0.14 | 0.02 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 95.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 161 | 0.27 | 0.00 | 0.00 | 0.00 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 100.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 1,224 | 0.32 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 4/24/2026 3:59:59 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.67 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 110.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 103 | 0.41 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.87 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 2 | 1.61 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 1.08 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.39 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 50.00 | 0.00 | 1.45 | 0.73 | % | 0.01 | 0 | 0 | 1.06 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 55.00 | 0.00 | 1.95 | 0.98 | % | 0.02 | 0 | 0 | 0.99 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 18 | 0.86 | 0.00 | 0.00 | 0.00 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 65.00 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.36 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 4/24/2026 3:59:59 PM EST |
| 70.00 | 0.00 | 0.30 | 0.15 | 0.01 | -0.04 | -80.00% | 0.00 | 90 | 506 | 0.29 | 0.00 | 0.00 | 0.00 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 72.50 | 0.00 | 1.50 | 0.75 | % | 0.01 | 0 | 0 | 0.41 | -0.01 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 75.00 | 0.00 | 1.50 | 0.75 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 285 | 0.34 | -0.03 | 0.02 | -0.01 | 4/17/2026 | 4/24/2026 3:59:59 PM EST |
| 77.50 | 0.00 | 0.60 | 0.30 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 2,684 | 0.17 | -0.12 | 0.05 | -0.01 | 4/21/2026 | 4/24/2026 3:59:59 PM EST |
| 80.00 | 0.60 | 1.25 | 0.93 | 0.91 | -0.19 | -17.28% | 0.01 | 91 | 172 | 0.14 | -0.29 | 0.09 | -0.01 | 4/24/2026 | 4/24/2026 3:59:59 PM EST |
| 82.50 | 0.00 | 2.70 | 1.35 | % | 0.02 | 0 | 0 | 0.22 | -0.53 | 0.11 | -0.02 | 4/24/2026 3:59:59 PM EST | |||
| 85.00 | 1.70 | 5.50 | 3.60 | 4.50 | 0.00 | 0.00% | 0.04 | 0 | 51 | 0.30 | -0.77 | 0.08 | -0.01 | 4/20/2026 | 4/24/2026 3:59:59 PM EST |
| 87.50 | 3.60 | 7.70 | 5.65 | % | 0.06 | 0 | 0 | 0.34 | -0.92 | 0.04 | -0.01 | 4/24/2026 3:59:59 PM EST | |||
| 90.00 | 6.20 | 10.20 | 8.20 | 9.76 | 0.00 | 0.00% | 0.09 | 0 | 0 | 0.40 | -0.98 | 0.01 | 0.00 | 4/15/2026 | 4/24/2026 3:59:59 PM EST |
| 95.00 | 11.50 | 15.20 | 13.35 | % | 0.14 | 0 | 0 | 0.50 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 100.00 | 16.20 | 20.20 | 18.20 | % | 0.18 | 0 | 0 | 0.59 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 105.00 | 21.40 | 25.20 | 23.30 | % | 0.22 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 110.00 | 26.20 | 30.20 | 28.20 | % | 0.26 | 0 | 0 | 0.75 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 115.00 | 31.20 | 35.20 | 33.20 | % | 0.29 | 0 | 0 | 0.82 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST | |||
| 120.00 | 36.20 | 40.20 | 38.20 | % | 0.32 | 0 | 0 | 0.89 | -1.00 | 0.00 | 0.00 | 4/24/2026 3:59:59 PM EST |