Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $28.27 as of 8/12/2025 1:17:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.10 | 14.90 | 13.50 | 10.90 | 0.00 | 0.00% | 0.90 | 0 | 2 | 7.60 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 8/12/2025 11:58:55 AM EST |
| 16.00 | 11.80 | 14.50 | 13.15 | 14.15 | 0.00 | 0.00% | 0.82 | 0 | 1 | 8.49 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 11.00 | 11.80 | 11.40 | % | 0.67 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 9.90 | 11.00 | 10.45 | % | 0.58 | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 19.00 | 9.20 | 9.80 | 9.50 | 5.65 | 0.00 | 0.00% | 0.50 | 0 | 1 | 3.52 | 1.00 | 0.00 | 0.00 | 6/20/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 8.10 | 8.80 | 8.45 | 4.85 | 0.00 | 0.00% | 0.42 | 0 | 11 | 2.92 | 1.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 7.10 | 7.80 | 7.45 | 4.09 | 0.00 | 0.00% | 0.35 | 0 | 5 | 2.60 | 1.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 6.10 | 6.70 | 6.40 | 6.58 | 0.00 | 0.00% | 0.29 | 0 | 42 | 2.04 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 5.30 | 5.60 | 5.45 | 5.50 | +0.37 | +7.22% | 0.24 | 5 | 67 | 2.19 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 4.30 | 4.50 | 4.40 | 4.50 | +0.11 | +2.51% | 0.18 | 50 | 195 | 1.50 | 1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 3.30 | 3.60 | 3.45 | 3.75 | +0.55 | +17.19% | 0.14 | 1 | 89 | 1.41 | 1.00 | 0.02 | 0.00 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 2.20 | 2.65 | 2.43 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 67 | 1.26 | 0.95 | 0.07 | -0.02 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 1.45 | 1.65 | 1.55 | 1.63 | +0.08 | +5.17% | 0.06 | 21 | 282 | 0.77 | 0.83 | 0.16 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.75 | 0.90 | 0.83 | 1.13 | +0.28 | +32.95% | 0.03 | 1 | 327 | 0.65 | 0.64 | 0.23 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 0.35 | 0.45 | 0.40 | 0.71 | +0.26 | +57.78% | 0.01 | 5 | 499 | 0.67 | 0.39 | 0.24 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 0.10 | 0.20 | 0.15 | 0.30 | +0.15 | +100.00% | 0.01 | 44 | 394 | 0.58 | 0.18 | 0.17 | -0.06 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 124 | 0.81 | 0.07 | 0.08 | -0.03 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 275 | 0.78 | 0.02 | 0.03 | -0.01 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.38 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.24 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 239 | 1.22 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 40.00 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 2.61 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.58 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1 | 4.19 | 0.00 | 0.00 | 0.00 | 7/31/2025 | 8/12/2025 11:58:55 AM EST |
| 17.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 18.00 | 0.00 | 0.05 | 0.03 | 1.00 | 0.00 | 0.00% | 0.00 | 0 | 4 | 2.52 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 19.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 10 | 2.26 | 0.00 | 0.00 | 0.00 | 7/29/2025 | 8/12/2025 11:58:55 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 302 | 2.01 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 509 | 1.77 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:55 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 540 | 1.54 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,028 | 1.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 71 | 1.27 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 80 | 0.88 | 0.00 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 83 | 0.79 | -0.05 | 0.07 | -0.02 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 27.00 | 0.05 | 0.15 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 44 | 0.81 | -0.17 | 0.16 | -0.06 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 28.00 | 0.40 | 0.50 | 0.45 | 0.43 | -0.12 | -21.82% | 0.02 | 33 | 59 | 0.59 | -0.36 | 0.23 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 29.00 | 0.85 | 1.00 | 0.93 | 0.74 | -0.52 | -41.27% | 0.03 | 10 | 26 | 0.53 | -0.61 | 0.24 | -0.09 | 8/12/2025 | 8/12/2025 11:58:55 AM EST |
| 30.00 | 1.65 | 1.80 | 1.73 | 1.90 | 0.00 | 0.00% | 0.06 | 0 | 9 | 0.78 | -0.82 | 0.17 | -0.06 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 31.00 | 2.50 | 2.70 | 2.60 | 2.55 | 0.00 | 0.00% | 0.08 | 0 | 10 | 0.96 | -0.93 | 0.08 | -0.03 | 8/11/2025 | 8/12/2025 11:58:55 AM EST |
| 32.00 | 3.40 | 3.70 | 3.55 | 2.72 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.10 | -0.98 | 0.03 | -0.01 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 33.00 | 4.40 | 4.70 | 4.55 | 4.25 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.46 | -1.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:55 AM EST |
| 34.00 | 5.30 | 5.70 | 5.50 | % | 0.16 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 35.00 | 6.40 | 6.80 | 6.60 | % | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST | |||
| 40.00 | 10.60 | 12.20 | 11.40 | % | 0.29 | 0 | 0 | 2.99 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:55 AM EST |