Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $24.80 as of 7/29/2025 3:27:13 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 | 9.10 | 9.40 | 9.25 | % | 0.62 | 0 | 0 | 1.04 | 0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 18.00 | 6.20 | 6.60 | 6.40 | % | 0.36 | 0 | 0 | 0.76 | 0.92 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 19.00 | 5.40 | 5.80 | 5.60 | % | 0.29 | 0 | 0 | 0.57 | 0.88 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 20.00 | 4.60 | 4.80 | 4.70 | % | 0.24 | 0 | 0 | 0.60 | 0.83 | 0.05 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 21.00 | 3.90 | 4.10 | 4.00 | % | 0.19 | 0 | 0 | 0.57 | 0.77 | 0.06 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 22.00 | 3.20 | 3.40 | 3.30 | % | 0.15 | 0 | 0 | 0.58 | 0.70 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 23.00 | 2.60 | 2.75 | 2.68 | % | 0.12 | 0 | 0 | 0.57 | 0.63 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 24.00 | 2.10 | 2.30 | 2.20 | 2.50 | 0.00 | 0.00% | 0.09 | 0 | 10 | 0.57 | 0.56 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 1.65 | 1.80 | 1.73 | 2.06 | 0.00 | 0.00% | 0.07 | 0 | 3 | 0.57 | 0.48 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 1.15 | 1.40 | 1.28 | 2.53 | 0.00 | 0.00% | 0.05 | 0 | 3 | 0.57 | 0.41 | 0.08 | -0.02 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 27.00 | 1.00 | 1.15 | 1.08 | 1.29 | 0.00 | 0.00% | 0.04 | 0 | 4 | 0.56 | 0.34 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 28.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 30 | 0.57 | 0.28 | 0.07 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 29.00 | 0.55 | 0.70 | 0.63 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 5 | 0.56 | 0.23 | 0.06 | -0.02 | 7/24/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 0.40 | 0.55 | 0.48 | 1.00 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | 0.18 | 0.05 | -0.01 | 7/23/2025 | 7/29/2025 1:58:50 PM EST |
| 31.00 | 0.30 | 0.40 | 0.35 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | 0.14 | 0.04 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.61 | 0.11 | 0.04 | -0.01 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 33.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.60 | 0.09 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 34.00 | 0.10 | 0.20 | 0.15 | % | 0.00 | 0 | 0 | 0.57 | 0.07 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.55 | 0.05 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 36.00 | 0.05 | 0.15 | 0.10 | % | 0.00 | 0 | 0 | 0.59 | 0.04 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.72 | 0.01 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:50 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 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 18.00 | 0.15 | 0.25 | 0.20 | % | 0.01 | 0 | 0 | 0.60 | -0.08 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 19.00 | 0.30 | 0.40 | 0.35 | % | 0.02 | 0 | 0 | 0.60 | -0.12 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 20.00 | 0.45 | 0.60 | 0.53 | % | 0.03 | 0 | 250 | 0.60 | -0.17 | 0.05 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 21.00 | 0.75 | 0.85 | 0.80 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 53 | 0.59 | -0.23 | 0.06 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 22.00 | 1.05 | 1.15 | 1.10 | 1.03 | +0.18 | +21.18% | 0.05 | 1 | 6 | 0.58 | -0.30 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:50 PM EST |
| 23.00 | 1.45 | 1.55 | 1.50 | 1.10 | 0.00 | 0.00% | 0.07 | 0 | 17 | 0.57 | -0.37 | 0.07 | -0.02 | 7/22/2025 | 7/29/2025 1:58:50 PM EST |
| 24.00 | 1.90 | 2.00 | 1.95 | 1.85 | 0.00 | 0.00% | 0.08 | 0 | 7 | 0.57 | -0.44 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 25.00 | 2.45 | 2.60 | 2.53 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.57 | -0.52 | 0.08 | -0.02 | 7/25/2025 | 7/29/2025 1:58:50 PM EST |
| 26.00 | 3.10 | 3.20 | 3.15 | % | 0.12 | 0 | 0 | 0.57 | -0.59 | 0.08 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 27.00 | 3.80 | 3.90 | 3.85 | % | 0.14 | 0 | 0 | 0.57 | -0.66 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 28.00 | 4.50 | 4.70 | 4.60 | % | 0.16 | 0 | 0 | 0.55 | -0.72 | 0.07 | -0.02 | 7/29/2025 1:58:50 PM EST | |||
| 29.00 | 5.30 | 5.50 | 5.40 | 3.20 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.58 | -0.77 | 0.06 | -0.02 | 7/21/2025 | 7/29/2025 1:58:50 PM EST |
| 30.00 | 6.20 | 6.40 | 6.30 | 5.63 | 0.00 | 0.00% | 0.21 | 0 | 0 | 0.56 | -0.82 | 0.05 | -0.01 | 7/28/2025 | 7/29/2025 1:58:50 PM EST |
| 31.00 | 7.00 | 7.30 | 7.15 | % | 0.23 | 0 | 0 | 0.56 | -0.86 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 32.00 | 7.90 | 8.30 | 8.10 | % | 0.25 | 0 | 0 | 0.58 | -0.89 | 0.04 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 33.00 | 8.80 | 9.20 | 9.00 | % | 0.27 | 0 | 0 | 0.76 | -0.91 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 34.00 | 9.70 | 10.20 | 9.95 | % | 0.29 | 0 | 0 | 0.70 | -0.93 | 0.03 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 35.00 | 10.70 | 11.30 | 11.00 | % | 0.31 | 0 | 0 | 0.80 | -0.95 | 0.02 | -0.01 | 7/29/2025 1:58:50 PM EST | |||
| 36.00 | 11.70 | 12.20 | 11.95 | % | 0.33 | 0 | 0 | 0.78 | -0.96 | 0.02 | 0.00 | 7/29/2025 1:58:50 PM EST | |||
| 40.00 | 15.70 | 16.20 | 15.95 | % | 0.40 | 0 | 0 | 0.93 | -0.99 | 0.01 | 0.00 | 7/29/2025 1:58:50 PM EST |