Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $24.93 as of 7/25/2025 12:46:54 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 | 9.30 | 9.80 | 9.55 | 10.90 | 0.00 | 0.00% | 0.64 | 0 | 2 | 1.67 | 1.00 | 0.00 | 0.00 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 16.00 | 8.30 | 8.80 | 8.55 | % | 0.53 | 0 | 0 | 1.38 | 1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.00 | 7.30 | 7.90 | 7.60 | % | 0.45 | 0 | 0 | 1.33 | 0.99 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 18.00 | 6.30 | 6.90 | 6.60 | % | 0.37 | 0 | 0 | 1.17 | 0.97 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 19.00 | 5.40 | 5.80 | 5.60 | 5.65 | 0.00 | 0.00% | 0.29 | 0 | 1 | 0.92 | 0.94 | 0.03 | -0.01 | 6/20/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 4.60 | 4.90 | 4.75 | 7.90 | 0.00 | 0.00% | 0.24 | 0 | 12 | 0.72 | 0.90 | 0.04 | -0.02 | 7/18/2025 | 7/25/2025 11:59:00 AM EST |
| 21.00 | 3.80 | 4.00 | 3.90 | 4.09 | 0.00 | 0.00% | 0.19 | 0 | 5 | 0.78 | 0.84 | 0.06 | -0.03 | 6/27/2025 | 7/25/2025 11:59:00 AM EST |
| 22.00 | 3.00 | 3.20 | 3.10 | 4.80 | 0.00 | 0.00% | 0.14 | 0 | 5 | 0.69 | 0.77 | 0.08 | -0.03 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 23.00 | 2.35 | 2.55 | 2.45 | 3.80 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.66 | 0.68 | 0.09 | -0.04 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 24.00 | 1.80 | 1.95 | 1.88 | 1.83 | -0.44 | -19.39% | 0.08 | 8 | 165 | 0.67 | 0.58 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 1.30 | 1.45 | 1.38 | 1.38 | -0.39 | -22.04% | 0.06 | 1 | 70 | 0.64 | 0.48 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 26.00 | 0.95 | 1.10 | 1.03 | 1.08 | -0.22 | -16.93% | 0.04 | 1 | 50 | 0.66 | 0.39 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 27.00 | 0.65 | 0.75 | 0.70 | 0.70 | -0.20 | -22.23% | 0.03 | 5 | 143 | 0.66 | 0.30 | 0.09 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 28.00 | 0.40 | 0.55 | 0.48 | 0.43 | -0.22 | -33.85% | 0.02 | 285 | 44 | 0.66 | 0.23 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 29.00 | 0.25 | 0.40 | 0.33 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 403 | 0.66 | 0.17 | 0.06 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.25 | -0.08 | -24.25% | 0.01 | 8 | 387 | 0.67 | 0.12 | 0.05 | -0.02 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 112 | 0.73 | 0.08 | 0.04 | -0.01 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 32.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.74 | 0.06 | 0.03 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.81 | 0.04 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1 | 0.87 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/25/2025 11:59:00 AM EST |
| 35.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 166 | 1.13 | 0.02 | 0.01 | 0.00 | 7/23/2025 | 7/25/2025 11:59:00 AM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 1.18 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 16.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.37 | 0.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 17.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.22 | -0.01 | 0.01 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | 0.41 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.45 | -0.03 | 0.01 | -0.01 | 6/26/2025 | 7/25/2025 11:59:00 AM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.51 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.82 | -0.06 | 0.03 | -0.01 | 7/2/2025 | 7/25/2025 11:59:00 AM EST |
| 20.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 41 | 0.74 | -0.10 | 0.04 | -0.02 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.32 | 0.00 | 0.00% | 0.01 | 3 | 524 | 0.68 | -0.16 | 0.06 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 22.00 | 0.45 | 0.65 | 0.55 | 0.58 | +0.11 | +23.41% | 0.03 | 2 | 519 | 0.68 | -0.23 | 0.08 | -0.03 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 23.00 | 0.75 | 0.95 | 0.85 | 0.83 | +0.08 | +10.67% | 0.04 | 10 | 514 | 0.71 | -0.32 | 0.09 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 24.00 | 1.20 | 1.35 | 1.28 | 1.45 | +0.40 | +38.10% | 0.05 | 1 | 54 | 0.66 | -0.42 | 0.10 | -0.04 | 7/25/2025 | 7/25/2025 11:59:00 AM EST |
| 25.00 | 1.70 | 1.90 | 1.80 | 1.67 | 0.00 | 0.00% | 0.07 | 0 | 38 | 0.67 | -0.52 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 26.00 | 2.35 | 2.50 | 2.43 | 2.05 | 0.00 | 0.00% | 0.09 | 0 | 81 | 0.65 | -0.61 | 0.10 | -0.04 | 7/24/2025 | 7/25/2025 11:59:00 AM EST |
| 27.00 | 3.00 | 3.20 | 3.10 | 2.29 | 0.00 | 0.00% | 0.11 | 0 | 41 | 0.67 | -0.70 | 0.09 | -0.03 | 7/22/2025 | 7/25/2025 11:59:00 AM EST |
| 28.00 | 3.80 | 4.00 | 3.90 | 2.35 | 0.00 | 0.00% | 0.14 | 0 | 6 | 0.68 | -0.77 | 0.08 | -0.03 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 29.00 | 4.60 | 4.90 | 4.75 | 2.80 | 0.00 | 0.00% | 0.16 | 0 | 6 | 0.65 | -0.83 | 0.06 | -0.02 | 7/16/2025 | 7/25/2025 11:59:00 AM EST |
| 30.00 | 5.50 | 5.70 | 5.60 | % | 0.19 | 0 | 0 | 0.64 | -0.88 | 0.05 | -0.02 | 7/25/2025 11:59:00 AM EST | |||
| 31.00 | 6.40 | 6.80 | 6.60 | % | 0.21 | 0 | 0 | 0.82 | -0.92 | 0.04 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 32.00 | 7.30 | 7.70 | 7.50 | % | 0.23 | 0 | 0 | 0.97 | -0.94 | 0.03 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 33.00 | 8.30 | 8.70 | 8.50 | % | 0.26 | 0 | 0 | 0.87 | -0.96 | 0.02 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 34.00 | 9.20 | 9.80 | 9.50 | % | 0.28 | 0 | 0 | 0.93 | -0.97 | 0.02 | -0.01 | 7/25/2025 11:59:00 AM EST | |||
| 35.00 | 10.30 | 10.80 | 10.55 | % | 0.30 | 0 | 0 | 1.09 | -0.98 | 0.01 | 0.00 | 7/25/2025 11:59:00 AM EST | |||
| 40.00 | 15.30 | 15.80 | 15.55 | % | 0.39 | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/25/2025 11:59:00 AM EST |