Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $19.89 as of 5/5/2025 8:16:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 5.80 | 6.60 | % | 0 | 0 | 1.08 | 0.89 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 15.00 | 3.50 | 5.60 | % | 0 | 0 | 0.99 | 0.85 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 16.00 | 4.10 | 4.60 | % | 0 | 0 | 0.68 | 0.80 | 0.04 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 17.00 | 3.60 | 3.80 | % | 0 | 0 | 0.79 | 0.75 | 0.05 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 18.00 | 2.90 | 3.10 | % | 0 | 0 | 0.69 | 0.69 | 0.06 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 19.00 | 2.30 | 2.55 | 2.10 | 0.00 | 0.00% | 0 | 1 | 0.69 | 0.62 | 0.07 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.35 | 2.00 | 2.00 | 0.00 | 0.00% | 0 | 8 | 0.59 | 0.55 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 1.35 | 1.60 | 1.40 | -0.40 | -22.23% | 1 | 19 | 0.67 | 0.47 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 22.00 | 1.00 | 1.20 | 1.05 | -0.29 | -21.65% | 11 | 55 | 0.66 | 0.39 | 0.08 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 0.75 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 19 | 0.66 | 0.31 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 24.00 | 0.50 | 0.70 | 0.80 | 0.00 | 0.00% | 0 | 37 | 0.65 | 0.25 | 0.07 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 25.00 | 0.35 | 0.55 | 0.40 | 0.00 | 0.00% | 0 | 12 | 0.65 | 0.19 | 0.06 | -0.01 | 4/29/2025 | 5/5/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.40 | % | 0 | 0 | 0.69 | 0.15 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 0.15 | 0.30 | % | 0 | 0 | 0.69 | 0.11 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 0.00 | 0.25 | % | 0 | 0 | 0.71 | 0.08 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.10 | 0.25 | 0.25 | 0.00 | 0.00% | 0 | 3 | 0.82 | -0.11 | 0.03 | -0.01 | 4/23/2025 | 5/5/2025 3:59:48 PM EST |
| 15.00 | 0.20 | 0.40 | 0.35 | 0.00 | 0.00% | 0 | 3 | 0.72 | -0.15 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 16.00 | 0.40 | 0.55 | 0.67 | 0.00 | 0.00% | 0 | 11 | 0.71 | -0.20 | 0.04 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 17.00 | 0.65 | 0.80 | 0.55 | -0.06 | -9.84% | 1 | 4 | 0.71 | -0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:48 PM EST |
| 18.00 | 0.95 | 2.70 | 1.35 | 0.00 | 0.00% | 0 | 22 | 1.03 | -0.31 | 0.06 | -0.02 | 4/30/2025 | 5/5/2025 3:59:48 PM EST |
| 19.00 | 1.30 | 1.55 | 1.65 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.38 | 0.07 | -0.02 | 4/28/2025 | 5/5/2025 3:59:48 PM EST |
| 20.00 | 1.80 | 2.00 | 2.14 | 0.00 | 0.00% | 0 | 14 | 0.67 | -0.45 | 0.08 | -0.02 | 5/1/2025 | 5/5/2025 3:59:48 PM EST |
| 21.00 | 1.70 | 3.60 | % | 0 | 0 | 0.74 | -0.53 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 22.00 | 2.45 | 3.20 | 2.81 | 0.00 | 0.00% | 0 | 4 | 0.53 | -0.61 | 0.08 | -0.02 | 5/2/2025 | 5/5/2025 3:59:48 PM EST |
| 23.00 | 3.70 | 3.90 | % | 0 | 0 | 0.63 | -0.69 | 0.08 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 24.00 | 4.00 | 5.50 | % | 0 | 0 | 0.55 | -0.75 | 0.07 | -0.02 | 5/5/2025 3:59:48 PM EST | |||
| 25.00 | 5.10 | 5.60 | % | 0 | 0 | 0.56 | -0.81 | 0.06 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 26.00 | 6.10 | 6.60 | % | 0 | 0 | 0.71 | -0.85 | 0.05 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 27.00 | 6.90 | 7.50 | % | 0 | 0 | 0.83 | -0.89 | 0.04 | -0.01 | 5/5/2025 3:59:48 PM EST | |||
| 28.00 | 8.00 | 8.50 | % | 0 | 0 | 0.89 | -0.92 | 0.03 | -0.01 | 5/5/2025 3:59:48 PM EST |