Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $18.26 as of 5/27/2025 3:07:04 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.70 | 0.95 | 0.75 | 0.00 | 0.00% | 0 | 112 | 5/21/2025 | EST | ||||
| 1.00 | 0.20 | 0.45 | 0.20 | -0.18 | -47.37% | 10 | 419 | 5/27/2025 | EST | ||||
| 1.50 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 1,023 | 5/20/2025 | EST | ||||
| 2.00 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 5 | 7,125 | 5/27/2025 | EST | ||||
| 2.50 | 0.00 | 0.05 | 0.02 | -0.01 | -33.34% | 4 | 6,544 | 5/27/2025 | EST | ||||
| 3.00 | 0.00 | 0.10 | 0.01 | 0.00 | 0.00% | 0 | 2,593 | 4/30/2025 | EST | ||||
| 3.50 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 2,079 | 4/23/2025 | EST | ||||
| 4.00 | 0.00 | 0.05 | 0.01 | 0.00 | 0.00% | 0 | 8,223 | 4/3/2025 | EST | ||||
| 10.00 | 8.80 | 9.20 | % | 0 | 0 | 1.26 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 7.80 | 8.20 | 11.77 | 0.00 | 0.00% | 0 | 2 | 1.10 | 0.99 | 0.01 | 0.00 | 3/21/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 6.90 | 7.20 | 10.85 | 0.00 | 0.00% | 0 | 2 | 1.04 | 0.98 | 0.01 | 0.00 | 3/21/2025 | 5/27/2025 2:59:05 PM EST |
| 13.00 | 5.90 | 6.30 | 9.26 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.95 | 0.02 | -0.01 | 3/19/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 5.00 | 5.40 | % | 0 | 0 | 0.63 | 0.91 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 4.20 | 4.50 | 5.00 | 0.00 | 0.00% | 0 | 8 | 0.65 | 0.86 | 0.05 | -0.01 | 4/21/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 3.40 | 3.70 | 7.10 | 0.00 | 0.00% | 0 | 1 | 0.61 | 0.80 | 0.06 | -0.01 | 3/17/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 2.75 | 2.95 | 3.10 | +0.16 | +5.45% | 1 | 4 | 0.61 | 0.72 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 2.15 | 2.30 | 2.00 | 0.00 | 0.00% | 0 | 32 | 0.61 | 0.64 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 1.60 | 1.80 | 1.75 | +0.20 | +12.91% | 1 | 57 | 0.60 | 0.54 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 1.20 | 1.35 | 1.46 | +0.41 | +39.05% | 4 | 151 | 0.59 | 0.45 | 0.10 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 0.85 | 1.00 | 1.06 | +0.41 | +63.08% | 20 | 60 | 0.58 | 0.36 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 0.60 | 0.75 | 0.75 | +0.20 | +36.37% | 52 | 415 | 0.57 | 0.28 | 0.08 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 23.00 | 0.40 | 0.55 | 0.56 | +0.06 | +12.00% | 5 | 1,712 | 0.57 | 0.22 | 0.07 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 24.00 | 0.25 | 0.40 | 0.35 | 0.00 | 0.00% | 1 | 162 | 0.56 | 0.17 | 0.06 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 0.15 | 0.25 | 0.24 | 0.00 | 0.00% | 0 | 208 | 0.57 | 0.13 | 0.05 | -0.01 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 26.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 220 | 0.56 | 0.10 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 2:59:05 PM EST |
| 27.00 | 0.00 | 0.15 | 0.22 | 0.00 | 0.00% | 0 | 27 | 0.62 | 0.07 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:59:05 PM EST |
| 28.00 | 0.05 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 30 | 0.60 | 0.06 | 0.03 | 0.00 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 29.00 | 0.00 | 0.30 | 0.15 | 0.00 | 0.00% | 0 | 21 | 0.83 | 0.03 | 0.02 | 0.00 | 5/12/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 0.05 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 207 | 0.75 | 0.03 | 0.02 | 0.00 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
| 31.00 | 0.00 | 0.25 | 0.18 | 0.00 | 0.00% | 0 | 8 | 0.88 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 5/27/2025 2:59:05 PM EST |
| 32.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 19 | 0.92 | 0.01 | 0.01 | 0.00 | 4/9/2025 | 5/27/2025 2:59:05 PM EST |
| 33.00 | 0.00 | 0.25 | 0.30 | 0.00 | 0.00% | 0 | 13 | 0.96 | 0.01 | 0.01 | 0.00 | 4/7/2025 | 5/27/2025 2:59:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 17 | 0.84 | 0.01 | 0.00 | 0.00 | 4/22/2025 | 5/27/2025 2:59:05 PM EST |
| 35.00 | 0.00 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 97 | 0.99 | 0.00 | 0.00 | 0.00 | 4/15/2025 | 5/27/2025 2:59:05 PM EST |
| 40.00 | 0.00 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 68 | 1.14 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 5 | 2/28/2025 | EST | ||||
| 1.00 | 0.00 | 0.25 | 0.14 | 0.00 | 0.00% | 0 | 1,226 | 2/28/2025 | EST | ||||
| 1.50 | 0.10 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 2,405 | 5/14/2025 | EST | ||||
| 2.00 | 0.60 | 0.80 | 0.65 | 0.00 | 0.00% | 0 | 205 | 4/3/2025 | EST | ||||
| 2.50 | 1.10 | 1.30 | 1.00 | 0.00 | 0.00% | 0 | 499 | 3/3/2025 | EST | ||||
| 3.00 | 1.60 | 1.85 | % | 0 | 5 | EST | |||||||
| 3.50 | 2.05 | 2.30 | % | 0 | 0 | EST | |||||||
| 4.00 | 2.50 | 2.90 | % | 0 | 0 | EST | |||||||
| 10.00 | 0.00 | 0.25 | % | 0 | 0 | 1.25 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.75 | 0.00 | 0.00% | 0 | 2 | 1.14 | -0.01 | 0.01 | 0.00 | 2/28/2025 | 5/27/2025 2:59:05 PM EST |
| 12.00 | 0.00 | 0.40 | % | 0 | 0 | 1.09 | -0.02 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 13.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 2 | 1.01 | -0.05 | 0.02 | -0.01 | 3/25/2025 | 5/27/2025 2:59:05 PM EST |
| 14.00 | 0.15 | 0.30 | % | 0 | 0 | 0.66 | -0.09 | 0.03 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 15.00 | 0.25 | 0.45 | 0.34 | -0.16 | -32.00% | 1 | 259 | 0.63 | -0.14 | 0.05 | -0.01 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 16.00 | 0.45 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 99 | 0.62 | -0.20 | 0.06 | -0.01 | 5/23/2025 | 5/27/2025 2:59:05 PM EST |
| 17.00 | 0.75 | 0.90 | 0.87 | -0.28 | -24.35% | 1 | 89 | 0.60 | -0.28 | 0.08 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 18.00 | 1.15 | 1.30 | 1.20 | -0.20 | -14.29% | 7 | 43 | 0.59 | -0.36 | 0.09 | -0.02 | 5/27/2025 | 5/27/2025 2:59:05 PM EST |
| 19.00 | 1.60 | 1.75 | 1.95 | 0.00 | 0.00% | 0 | 100 | 0.60 | -0.46 | 0.09 | -0.02 | 5/22/2025 | 5/27/2025 2:59:05 PM EST |
| 20.00 | 2.20 | 2.35 | 2.30 | 0.00 | 0.00% | 0 | 115 | 0.58 | -0.55 | 0.10 | -0.02 | 5/20/2025 | 5/27/2025 2:59:05 PM EST |
| 21.00 | 2.85 | 3.00 | 3.30 | 0.00 | 0.00% | 0 | 36 | 0.58 | -0.64 | 0.09 | -0.02 | 4/22/2025 | 5/27/2025 2:59:05 PM EST |
| 22.00 | 3.60 | 3.80 | 3.50 | 0.00 | 0.00% | 0 | 79 | 0.59 | -0.72 | 0.08 | -0.01 | 5/6/2025 | 5/27/2025 2:59:05 PM EST |
| 23.00 | 4.40 | 4.60 | 3.80 | 0.00 | 0.00% | 0 | 44 | 0.58 | -0.78 | 0.07 | -0.01 | 5/5/2025 | 5/27/2025 2:59:05 PM EST |
| 24.00 | 5.20 | 5.40 | 6.51 | 0.00 | 0.00% | 0 | 21 | 0.60 | -0.83 | 0.06 | -0.01 | 5/9/2025 | 5/27/2025 2:59:05 PM EST |
| 25.00 | 6.10 | 6.40 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.67 | -0.87 | 0.05 | -0.01 | 3/31/2025 | 5/27/2025 2:59:05 PM EST |
| 26.00 | 7.10 | 7.40 | % | 0 | 0 | 0.73 | -0.90 | 0.04 | -0.01 | 5/27/2025 2:59:05 PM EST | |||
| 27.00 | 8.00 | 8.20 | 9.00 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.93 | 0.03 | -0.01 | 4/7/2025 | 5/27/2025 2:59:05 PM EST |
| 28.00 | 9.00 | 9.30 | % | 0 | 0 | 0.77 | -0.94 | 0.03 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 29.00 | 10.00 | 10.30 | 10.80 | 0.00 | 0.00% | 0 | 0 | 0.82 | -0.97 | 0.02 | 0.00 | 4/7/2025 | 5/27/2025 2:59:05 PM EST |
| 30.00 | 10.80 | 11.50 | % | 0 | 0 | 1.01 | -0.97 | 0.02 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 31.00 | 12.00 | 12.30 | % | 0 | 0 | 0.92 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 32.00 | 12.90 | 13.30 | 11.00 | 0.00 | 0.00% | 0 | 0 | 0.96 | -0.99 | 0.01 | 0.00 | 2/19/2025 | 5/27/2025 2:59:05 PM EST |
| 33.00 | 14.00 | 14.30 | % | 0 | 0 | 1.00 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 34.00 | 15.00 | 15.30 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 35.00 | 16.00 | 16.30 | % | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST | |||
| 40.00 | 21.00 | 21.30 | % | 0 | 0 | 1.25 | -1.00 | 0.00 | 0.00 | 5/27/2025 2:59:05 PM EST |