Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $82.39 as of 8/17/2026 7:38:24 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 26.20 | 29.40 | 27.80 | % | 0.51 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 60.00 | 21.20 | 24.40 | 22.80 | % | 0.38 | 0 | 0 | 2.81 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 65.00 | 16.30 | 19.50 | 17.90 | 18.24 | 0.00 | 0.00% | 0.28 | 0 | 0 | 2.34 | 1.00 | 0.00 | 0.00 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 70.00 | 11.90 | 13.90 | 12.90 | 9.60 | 0.00 | 0.00% | 0.18 | 0 | 5 | 1.53 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 8/17/2026 3:59:58 PM EST |
| 72.50 | 8.40 | 12.50 | 10.45 | 7.55 | 0.00 | 0.00% | 0.14 | 0 | 18 | 1.79 | 1.00 | 0.00 | 0.00 | 7/17/2026 | 8/17/2026 3:59:58 PM EST |
| 75.00 | 5.90 | 10.00 | 7.95 | % | 0.11 | 0 | 0 | 1.52 | 1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 77.50 | 4.10 | 7.00 | 5.55 | 5.20 | 0.00 | 0.00% | 0.07 | 0 | 35 | 1.08 | 0.97 | 0.02 | -0.04 | 8/12/2026 | 8/17/2026 3:59:58 PM EST |
| 80.00 | 1.25 | 4.90 | 3.08 | 2.95 | 0.00 | 0.00% | 0.04 | 0 | 193 | 0.93 | 0.85 | 0.08 | -0.10 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 2.55 | 1.28 | 1.00 | +0.37 | +58.73% | 0.02 | 4 | 193 | 0.66 | 0.59 | 0.13 | -0.15 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 85.00 | 0.00 | 0.20 | 0.10 | 0.10 | +0.05 | +100.00% | 0.00 | 46 | 149 | 0.24 | 0.27 | 0.11 | -0.12 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 87.50 | 0.00 | 1.55 | 0.78 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 16 | 0.30 | 0.07 | 0.05 | -0.05 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 0.42 | 0.01 | 0.01 | -0.01 | 8/10/2026 | 8/17/2026 3:59:58 PM EST |
| 95.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 22 | 0.83 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 100.00 | 0.00 | 1.20 | 0.60 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.94 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 105.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 93 | 2.38 | 0.00 | 0.00 | 0.00 | 8/3/2026 | 8/17/2026 3:59:58 PM EST |
| 110.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 115.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 2.91 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 120.00 | 0.00 | 2.15 | 1.08 | % | 0.01 | 0 | 0 | 3.14 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 55.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 3.85 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 60.00 | 0.00 | 2.15 | 1.08 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.24 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 8/17/2026 3:59:58 PM EST |
| 65.00 | 0.00 | 2.15 | 1.08 | % | 0.02 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 70.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.66 | 0.00 | 0.00 | 0.00 | 7/27/2026 | 8/17/2026 3:59:58 PM EST |
| 72.50 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.43 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/17/2026 3:59:58 PM EST |
| 75.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 25 | 1.19 | 0.00 | 0.00 | 0.00 | 8/6/2026 | 8/17/2026 3:59:58 PM EST |
| 77.50 | 0.00 | 0.45 | 0.23 | 0.28 | +0.19 | +211.12% | 0.00 | 4 | 102 | 0.65 | -0.03 | 0.02 | -0.04 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 80.00 | 0.00 | 0.65 | 0.33 | 0.26 | +0.07 | +36.85% | 0.00 | 5 | 338 | 0.52 | -0.15 | 0.08 | -0.10 | 8/17/2026 | 8/17/2026 3:59:58 PM EST |
| 82.50 | 0.00 | 2.80 | 1.40 | 0.95 | 0.00 | 0.00% | 0.02 | 0 | 33 | 0.88 | -0.41 | 0.13 | -0.15 | 8/14/2026 | 8/17/2026 3:59:58 PM EST |
| 85.00 | 0.60 | 4.30 | 2.45 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 16 | 0.91 | -0.73 | 0.11 | -0.12 | 8/7/2026 | 8/17/2026 3:59:58 PM EST |
| 87.50 | 3.00 | 6.60 | 4.80 | 5.10 | 0.00 | 0.00% | 0.05 | 0 | 16 | 1.11 | -0.93 | 0.05 | -0.05 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 90.00 | 5.30 | 9.10 | 7.20 | 7.70 | 0.00 | 0.00% | 0.08 | 0 | 49 | 1.33 | -0.99 | 0.01 | -0.01 | 8/13/2026 | 8/17/2026 3:59:58 PM EST |
| 95.00 | 10.30 | 14.10 | 12.20 | % | 0.13 | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 100.00 | 15.10 | 19.10 | 17.10 | % | 0.17 | 0 | 0 | 2.10 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 105.00 | 20.50 | 24.10 | 22.30 | % | 0.21 | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 110.00 | 25.50 | 29.10 | 27.30 | % | 0.25 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 115.00 | 30.50 | 34.10 | 32.30 | % | 0.28 | 0 | 0 | 2.94 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST | |||
| 120.00 | 35.50 | 39.10 | 37.30 | % | 0.31 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 8/17/2026 3:59:58 PM EST |