Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $34.59 as of 9/18/2025 9:19:25 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 19.00 | 20.20 | 19.60 | % | 1.31 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 16.00 | 18.00 | 19.20 | 18.60 | % | 1.16 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.00 | 17.00 | 18.20 | 17.60 | % | 1.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 18.00 | 16.00 | 17.20 | 16.60 | % | 0.92 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 19.00 | 15.00 | 16.20 | 15.60 | % | 0.82 | 0 | 0 | 9.82 | 1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 20.00 | 14.00 | 15.20 | 14.60 | 12.20 | 0.00 | 0.00% | 0.73 | 0 | 6 | 9.18 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 21.00 | 13.00 | 14.20 | 13.60 | 4.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 12.00 | 13.20 | 12.60 | 8.93 | 0.00 | 0.00% | 0.57 | 0 | 7 | 4.50 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/17/2025 3:59:53 PM EST |
| 23.00 | 11.40 | 12.00 | 11.70 | 8.50 | 0.00 | 0.00% | 0.51 | 0 | 12 | 4.13 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 24.00 | 10.40 | 10.90 | 10.65 | 7.50 | 0.00 | 0.00% | 0.44 | 0 | 17 | 6.45 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 25.00 | 9.20 | 10.00 | 9.60 | 6.86 | 0.00 | 0.00% | 0.38 | 0 | 44 | 5.97 | 1.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 26.00 | 8.40 | 8.80 | 8.60 | 7.60 | 0.00 | 0.00% | 0.33 | 0 | 230 | 4.58 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 27.00 | 7.00 | 8.20 | 7.60 | 7.25 | 0.00 | 0.00% | 0.28 | 0 | 80 | 4.89 | 1.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 28.00 | 6.40 | 6.80 | 6.60 | 6.47 | 0.00 | 0.00% | 0.24 | 0 | 175 | 1.97 | 1.00 | 0.01 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 29.00 | 5.30 | 5.90 | 5.60 | 3.00 | 0.00 | 0.00% | 0.19 | 0 | 279 | 1.69 | 0.99 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 4.40 | 4.90 | 4.65 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 436 | 1.42 | 0.95 | 0.04 | -0.08 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 31.00 | 3.40 | 3.70 | 3.55 | 3.65 | 0.00 | 0.00% | 0.11 | 0 | 400 | 2.67 | 0.93 | 0.06 | -0.08 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 32.00 | 2.50 | 2.85 | 2.68 | 2.65 | 0.00 | 0.00% | 0.08 | 0 | 273 | 0.59 | 0.80 | 0.09 | -0.26 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 33.00 | 1.60 | 2.00 | 1.80 | 1.85 | 0.00 | 0.00% | 0.05 | 0 | 421 | 0.68 | 0.74 | 0.15 | -0.22 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 34.00 | 0.95 | 1.25 | 1.10 | 1.40 | +0.22 | +18.65% | 0.03 | 5 | 185 | 0.98 | 0.58 | 0.20 | -0.23 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 0.55 | 0.70 | 0.63 | 0.59 | -0.15 | -20.27% | 0.02 | 2 | 885 | 0.82 | 0.39 | 0.18 | -0.22 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 36.00 | 0.25 | 0.40 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 5 | 1,440 | 0.89 | 0.26 | 0.13 | -0.20 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 403 | 1.01 | 0.17 | 0.10 | -0.16 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.20 | +0.05 | +33.34% | 0.00 | 10 | 2,033 | 1.02 | 0.11 | 0.07 | -0.13 | 9/18/2025 | 9/17/2025 3:59:53 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 187 | 1.42 | 0.05 | 0.04 | -0.06 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 2,645 | 1.26 | 0.03 | 0.03 | -0.03 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 41.00 | 0.05 | 0.35 | 0.20 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.49 | 0.02 | 0.01 | -0.02 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 42.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 132 | 1.69 | 0.01 | 0.01 | -0.01 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 34 | 3.46 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 44.00 | 0.00 | 0.50 | 0.25 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 70 | 1.75 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 45.00 | 0.00 | 0.90 | 0.45 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 687 | 1.88 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 46.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 2.84 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 47.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 12 | 4.55 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 48.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.24 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 49.00 | 0.00 | 0.75 | 0.38 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 71 | 2.62 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 50.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.74 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 55.00 | 0.00 | 0.95 | 0.48 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM 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 | 0.75 | 0.38 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/17/2025 3:59:53 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,268 | 3.55 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 21.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 73 | 8.59 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/17/2025 3:59:53 PM EST |
| 22.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 85 | 8.02 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/17/2025 3:59:53 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 41 | 5.44 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 586 | 6.95 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/17/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 190 | 3.22 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,053 | 1.98 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.75 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 28.00 | 0.00 | 0.50 | 0.25 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 160 | 2.05 | 0.00 | 0.01 | 0.00 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 29.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 598 | 4.61 | -0.01 | 0.01 | -0.01 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 171 | 1.38 | -0.05 | 0.04 | -0.08 | 9/16/2025 | 9/17/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.75 | 0.38 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 411 | 2.04 | -0.07 | 0.06 | -0.08 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 32.00 | 0.00 | 0.75 | 0.38 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 618 | 0.85 | -0.20 | 0.09 | -0.26 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.75 | 0.38 | 0.44 | 0.00 | 0.00% | 0.01 | 0 | 563 | 0.95 | -0.26 | 0.15 | -0.22 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 34.00 | 0.35 | 0.55 | 0.45 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 283 | 0.82 | -0.42 | 0.20 | -0.23 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 35.00 | 0.85 | 1.15 | 1.00 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 242 | 0.91 | -0.61 | 0.18 | -0.22 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 36.00 | 1.55 | 1.90 | 1.73 | 1.70 | 0.00 | 0.00% | 0.05 | 0 | 585 | 1.05 | -0.74 | 0.13 | -0.20 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 37.00 | 2.35 | 2.80 | 2.58 | 3.01 | 0.00 | 0.00% | 0.07 | 0 | 159 | 0.84 | -0.83 | 0.10 | -0.16 | 9/17/2025 | 9/17/2025 3:59:53 PM EST |
| 38.00 | 3.30 | 3.70 | 3.50 | 7.20 | 0.00 | 0.00% | 0.09 | 0 | 130 | 1.26 | -0.89 | 0.07 | -0.13 | 9/15/2025 | 9/17/2025 3:59:53 PM EST |
| 39.00 | 4.00 | 4.90 | 4.45 | 8.78 | 0.00 | 0.00% | 0.11 | 0 | 4 | 1.47 | -0.95 | 0.04 | -0.06 | 9/11/2025 | 9/17/2025 3:59:53 PM EST |
| 40.00 | 5.20 | 5.70 | 5.45 | 8.90 | 0.00 | 0.00% | 0.14 | 0 | 31 | 1.67 | -0.97 | 0.03 | -0.03 | 9/10/2025 | 9/17/2025 3:59:53 PM EST |
| 41.00 | 6.00 | 6.70 | 6.35 | 2.90 | 0.00 | 0.00% | 0.15 | 0 | 0 | 2.06 | -0.98 | 0.01 | -0.02 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 42.00 | 7.00 | 7.90 | 7.45 | % | 0.18 | 0 | 0 | 2.03 | -0.99 | 0.01 | -0.01 | 9/17/2025 3:59:53 PM EST | |||
| 43.00 | 8.00 | 8.80 | 8.40 | 6.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 2.19 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 44.00 | 8.90 | 9.80 | 9.35 | % | 0.21 | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 45.00 | 9.90 | 10.70 | 10.30 | 6.00 | 0.00 | 0.00% | 0.23 | 0 | 0 | 2.76 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/17/2025 3:59:53 PM EST |
| 46.00 | 10.90 | 11.70 | 11.30 | % | 0.25 | 0 | 0 | 2.66 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 47.00 | 12.00 | 12.70 | 12.35 | % | 0.26 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 48.00 | 13.10 | 13.80 | 13.45 | % | 0.28 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 49.00 | 14.10 | 14.80 | 14.45 | % | 0.29 | 0 | 0 | 3.08 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 50.00 | 15.10 | 15.70 | 15.40 | % | 0.31 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST | |||
| 55.00 | 19.80 | 21.00 | 20.40 | % | 0.37 | 0 | 0 | 3.83 | -1.00 | 0.00 | 0.00 | 9/17/2025 3:59:53 PM EST |