Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $23.84 as of 6/20/2025 3:38:44 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 7.10 | 9.60 | % | 0 | 0 | 1.04 | 0.95 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 5.80 | 8.10 | % | 0 | 0 | 0.86 | 0.93 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 5.10 | 6.30 | % | 0 | 0 | 0.75 | 0.89 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 5.10 | 5.50 | 5.65 | % | 1 | 0 | 0.62 | 0.85 | 0.04 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 20.00 | 2.80 | 4.80 | 4.72 | % | 1 | 0 | 0.73 | 0.80 | 0.05 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 21.00 | 3.70 | 6.10 | % | 0 | 0 | 0.63 | 0.74 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 22.00 | 1.45 | 3.40 | % | 0 | 0 | 0.35 | 0.68 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 23.00 | 0.65 | 2.85 | 3.05 | % | 35 | 0 | 0.35 | 0.61 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 24.00 | 0.35 | 2.35 | 2.35 | +0.41 | +21.14% | 18 | 3 | 0.37 | 0.54 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 25.00 | 0.30 | 1.95 | 2.15 | +0.15 | +7.50% | 1 | 16 | 0.43 | 0.47 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST |
| 26.00 | 0.55 | 2.05 | 1.51 | % | 3 | 0 | 0.56 | 0.41 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 27.00 | 0.00 | 1.35 | 1.41 | % | 1 | 0 | 0.67 | 0.35 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 28.00 | 0.80 | 1.10 | % | 0 | 0 | 0.62 | 0.29 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 0.00 | 0.95 | % | 0 | 0 | 0.69 | 0.24 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 0.00 | 0.80 | % | 0 | 0 | 0.70 | 0.20 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 0.35 | 1.75 | % | 0 | 0 | 0.88 | 0.17 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 2.10 | % | 0 | 0 | 0.88 | -0.05 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.95 | % | 0 | 0 | 1.23 | -0.07 | 0.02 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.60 | % | 0 | 0 | 0.78 | -0.11 | 0.03 | -0.01 | 6/20/2025 3:59:51 PM EST | |||
| 19.00 | 0.00 | 0.80 | % | 0 | 0 | 0.76 | -0.15 | 0.04 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.05 | % | 0 | 0 | 0.74 | -0.20 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 21.00 | 0.00 | 1.60 | % | 0 | 0 | 0.98 | -0.26 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 22.00 | 1.45 | 1.75 | % | 0 | 0 | 0.68 | -0.32 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 23.00 | 1.90 | 2.20 | 1.75 | % | 1 | 0 | 0.68 | -0.39 | 0.07 | -0.02 | 6/20/2025 | 6/20/2025 3:59:51 PM EST | |
| 24.00 | 1.55 | 3.30 | % | 0 | 0 | 0.64 | -0.46 | 0.07 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 25.00 | 3.00 | 3.30 | % | 0 | 0 | 0.67 | -0.53 | 0.07 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 26.00 | 3.60 | 5.30 | % | 0 | 0 | 0.84 | -0.59 | 0.07 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 27.00 | 4.40 | 4.70 | % | 0 | 0 | 0.69 | -0.65 | 0.07 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 28.00 | 5.10 | 6.30 | % | 0 | 0 | 0.80 | -0.71 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 29.00 | 5.00 | 8.00 | % | 0 | 0 | 0.74 | -0.76 | 0.06 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 30.00 | 6.70 | 7.20 | % | 0 | 0 | 0.68 | -0.80 | 0.05 | -0.02 | 6/20/2025 3:59:51 PM EST | |||
| 31.00 | 7.60 | 8.00 | % | 0 | 0 | 0.68 | -0.83 | 0.04 | -0.01 | 6/20/2025 3:59:51 PM EST |