Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $82.77 as of 6/2/2026 9:27:19 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 50.70 | 54.90 | 52.80 | 52.82 | 0.00 | 0.00% | 1.76 | 0 | 4 | 2.26 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/2/2026 9:58:18 AM EST |
| 35.00 | 45.80 | 49.90 | 47.85 | % | 1.37 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM EST | |||
| 40.00 | 40.80 | 44.30 | 42.55 | 39.80 | 0.00 | 0.00% | 1.06 | 0 | 7 | 1.68 | 1.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:18 AM EST |
| 45.00 | 35.80 | 39.40 | 37.60 | 35.29 | 0.00 | 0.00% | 0.84 | 0 | 31 | 1.45 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 6/2/2026 9:58:18 AM EST |
| 50.00 | 30.80 | 34.40 | 32.60 | 31.80 | 0.00 | 0.00% | 0.65 | 0 | 15 | 1.26 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:18 AM EST |
| 55.00 | 25.90 | 29.40 | 27.65 | 27.33 | 0.00 | 0.00% | 0.50 | 0 | 71 | 1.07 | 1.00 | 0.00 | 0.00 | 5/15/2026 | 6/2/2026 9:58:18 AM EST |
| 60.00 | 20.90 | 24.40 | 22.65 | 24.22 | 0.00 | 0.00% | 0.38 | 0 | 278 | 0.89 | 1.00 | 0.00 | 0.00 | 5/27/2026 | 6/2/2026 9:58:18 AM EST |
| 65.00 | 15.90 | 19.50 | 17.70 | 17.69 | 0.00 | 0.00% | 0.27 | 0 | 571 | 0.73 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/2/2026 9:58:18 AM EST |
| 70.00 | 10.90 | 14.50 | 12.70 | 14.00 | 0.00 | 0.00% | 0.18 | 0 | 84 | 0.58 | 0.99 | 0.00 | -0.01 | 5/26/2026 | 6/2/2026 9:58:18 AM EST |
| 72.50 | 8.50 | 12.00 | 10.25 | % | 0.14 | 0 | 0 | 0.50 | 0.99 | 0.01 | -0.01 | 6/2/2026 9:58:18 AM EST | |||
| 75.00 | 6.00 | 9.60 | 7.80 | 9.00 | 0.00 | 0.00% | 0.10 | 0 | 307 | 0.43 | 0.95 | 0.02 | -0.01 | 5/28/2026 | 6/2/2026 9:58:18 AM EST |
| 77.50 | 3.80 | 7.30 | 5.55 | 5.50 | 0.00 | 0.00% | 0.07 | 0 | 2 | 0.37 | 0.87 | 0.04 | -0.02 | 5/22/2026 | 6/2/2026 9:58:18 AM EST |
| 80.00 | 2.50 | 4.20 | 3.35 | 4.30 | 0.00 | 0.00% | 0.04 | 0 | 974 | 0.18 | 0.69 | 0.07 | -0.02 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 82.50 | 1.50 | 2.80 | 2.15 | 2.73 | 0.00 | 0.00% | 0.03 | 0 | 106 | 0.30 | 0.49 | 0.09 | -0.02 | 5/29/2026 | 6/2/2026 9:58:18 AM EST |
| 85.00 | 0.25 | 0.80 | 0.53 | 0.57 | -0.28 | -32.95% | 0.01 | 6 | 597 | 0.14 | 0.28 | 0.08 | -0.02 | 6/2/2026 | 6/2/2026 9:58:18 AM EST |
| 87.50 | 0.05 | 0.85 | 0.45 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 69 | 0.17 | 0.13 | 0.05 | -0.01 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 90.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 9 | 7,196 | 0.15 | 0.05 | 0.03 | -0.01 | 6/2/2026 | 6/2/2026 9:58:18 AM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 605 | 0.20 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/2/2026 9:58:18 AM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,433 | 0.25 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 0.34 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/2/2026 9:58:18 AM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.80 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:18 AM EST |
| 115.00 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 4 | 0.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:18 AM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.94 | 0.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 21 | 2.38 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/2/2026 9:58:18 AM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 7 | 2.06 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 9:58:18 AM EST |
| 40.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 19 | 1.79 | 0.00 | 0.00 | 0.00 | 4/29/2026 | 6/2/2026 9:58:18 AM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 58 | 1.55 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/2/2026 9:58:18 AM EST |
| 50.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.68 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 55.00 | 0.00 | 0.80 | 0.40 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 55 | 0.85 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/2/2026 9:58:18 AM EST |
| 60.00 | 0.00 | 1.15 | 0.58 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 227 | 0.82 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 514 | 0.79 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/2/2026 9:58:18 AM EST |
| 70.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 94 | 0.32 | -0.01 | 0.00 | -0.01 | 5/27/2026 | 6/2/2026 9:58:18 AM EST |
| 72.50 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 0.54 | -0.01 | 0.01 | -0.01 | 6/2/2026 9:58:18 AM EST | |||
| 75.00 | 0.00 | 0.90 | 0.45 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 86 | 0.32 | -0.05 | 0.02 | -0.01 | 5/21/2026 | 6/2/2026 9:58:18 AM EST |
| 77.50 | 0.00 | 0.95 | 0.48 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.25 | -0.13 | 0.04 | -0.02 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 80.00 | 0.05 | 1.85 | 0.95 | 0.87 | 0.00 | 0.00% | 0.01 | 0 | 153 | 0.15 | -0.31 | 0.07 | -0.02 | 5/21/2026 | 6/2/2026 9:58:18 AM EST |
| 82.50 | 0.40 | 3.60 | 2.00 | 1.20 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.33 | -0.51 | 0.09 | -0.02 | 5/27/2026 | 6/2/2026 9:58:18 AM EST |
| 85.00 | 2.10 | 4.60 | 3.35 | 1.86 | 0.00 | 0.00% | 0.04 | 0 | 43 | 0.30 | -0.72 | 0.08 | -0.02 | 6/1/2026 | 6/2/2026 9:58:18 AM EST |
| 87.50 | 3.40 | 6.90 | 5.15 | 3.53 | 0.00 | 0.00% | 0.06 | 0 | 2 | 0.36 | -0.87 | 0.05 | -0.01 | 5/26/2026 | 6/2/2026 9:58:18 AM EST |
| 90.00 | 5.20 | 9.40 | 7.30 | 9.34 | 0.00 | 0.00% | 0.08 | 0 | 0 | 0.46 | -0.95 | 0.03 | -0.01 | 5/7/2026 | 6/2/2026 9:58:18 AM EST |
| 95.00 | 10.60 | 14.40 | 12.50 | 29.70 | 0.00 | 0.00% | 0.13 | 0 | 0 | 0.58 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/2/2026 9:58:18 AM EST |
| 100.00 | 15.60 | 19.40 | 17.50 | % | 0.17 | 0 | 0 | 0.68 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM EST | |||
| 105.00 | 20.60 | 24.40 | 22.50 | % | 0.21 | 0 | 0 | 0.78 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM EST | |||
| 110.00 | 25.60 | 29.40 | 27.50 | % | 0.25 | 0 | 0 | 0.86 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM EST | |||
| 115.00 | 30.60 | 34.40 | 32.50 | % | 0.28 | 0 | 0 | 0.94 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM EST | |||
| 120.00 | 35.60 | 39.40 | 37.50 | % | 0.31 | 0 | 0 | 1.01 | -1.00 | 0.00 | 0.00 | 6/2/2026 9:58:18 AM EST |