Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $80.00 as of 6/30/2026 4:31:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 49.40 | 53.60 | 51.50 | 52.82 | 0.00 | 0.00% | 1.72 | 0 | 4 | 4.06 | 1.00 | 0.00 | 0.00 | 5/14/2026 | 6/30/2026 4:00:05 PM EST |
| 35.00 | 44.40 | 48.80 | 46.60 | % | 1.33 | 0 | 0 | 3.61 | 1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 40.00 | 39.40 | 42.50 | 40.95 | 40.70 | 0.00 | 0.00% | 1.02 | 0 | 7 | 2.57 | 1.00 | 0.00 | 0.00 | 6/10/2026 | 6/30/2026 4:00:05 PM EST |
| 45.00 | 34.40 | 37.50 | 35.95 | 36.83 | 0.00 | 0.00% | 0.80 | 0 | 29 | 2.21 | 1.00 | 0.00 | 0.00 | 6/3/2026 | 6/30/2026 4:00:05 PM EST |
| 50.00 | 29.40 | 32.40 | 30.90 | 31.80 | 0.00 | 0.00% | 0.62 | 0 | 15 | 1.85 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 6/30/2026 4:00:05 PM EST |
| 55.00 | 25.40 | 26.80 | 26.10 | 26.40 | +1.20 | +4.77% | 0.47 | 1 | 69 | 1.30 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 60.00 | 19.50 | 23.80 | 21.65 | 21.50 | +1.40 | +6.97% | 0.36 | 1 | 78 | 1.67 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 65.00 | 14.00 | 18.50 | 16.25 | 16.00 | 0.00 | 0.00% | 0.25 | 0 | 563 | 1.31 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 6/30/2026 4:00:05 PM EST |
| 70.00 | 9.70 | 13.70 | 11.70 | 11.50 | 0.00 | 0.00% | 0.17 | 0 | 85 | 1.06 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/30/2026 4:00:05 PM EST |
| 72.50 | 6.80 | 11.30 | 9.05 | 7.05 | 0.00 | 0.00% | 0.12 | 0 | 11 | 0.94 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 75.00 | 4.10 | 8.50 | 6.30 | 5.21 | 0.00 | 0.00% | 0.08 | 0 | 295 | 0.74 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 6/30/2026 4:00:05 PM EST |
| 77.50 | 1.85 | 4.70 | 3.28 | 2.90 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.38 | 1.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 80.00 | 0.60 | 2.00 | 1.30 | 1.30 | -0.40 | -23.53% | 0.02 | 2 | 1,025 | 0.21 | 0.69 | 0.20 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 82.50 | 0.05 | 0.70 | 0.38 | 0.43 | +0.03 | +7.50% | 0.00 | 3 | 314 | 0.15 | 0.26 | 0.14 | -0.02 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 85.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 11 | 1,031 | 0.16 | 0.05 | 0.05 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 87.50 | 0.00 | 0.10 | 0.05 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 70 | 0.23 | 0.00 | 0.01 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 90.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.02 | -50.00% | 0.00 | 5 | 7,708 | 0.26 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 638 | 0.36 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 6/30/2026 4:00:05 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 4,424 | 0.46 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:05 PM EST |
| 105.00 | 0.00 | 0.25 | 0.13 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 2,015 | 0.71 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 6/30/2026 4:00:05 PM EST |
| 110.00 | 0.00 | 4.80 | 2.40 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/30/2026 4:00:05 PM EST |
| 115.00 | 0.00 | 4.80 | 2.40 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 4 | 2.00 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 6/30/2026 4:00:05 PM EST |
| 120.00 | 0.00 | 4.80 | 2.40 | % | 0.02 | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 30.00 | 0.00 | 4.80 | 2.40 | 0.18 | 0.00 | 0.00% | 0.08 | 0 | 21 | 5.04 | 0.00 | 0.00 | 0.00 | 3/30/2026 | 6/30/2026 4:00:05 PM EST |
| 35.00 | 0.00 | 4.50 | 2.25 | 0.40 | 0.00 | 0.00% | 0.06 | 0 | 7 | 3.76 | 0.00 | 0.00 | 0.00 | 3/25/2026 | 6/30/2026 4:00:05 PM EST |
| 40.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 20 | 3.67 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:05 PM EST |
| 45.00 | 0.00 | 4.80 | 2.40 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 58 | 3.31 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/30/2026 4:00:05 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 234 | 0.97 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:05 PM EST |
| 55.00 | 0.00 | 2.55 | 1.28 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 55 | 1.91 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/30/2026 4:00:05 PM EST |
| 60.00 | 0.00 | 2.55 | 1.28 | 0.68 | 0.00 | 0.00% | 0.02 | 0 | 227 | 1.60 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/30/2026 4:00:05 PM EST |
| 65.00 | 0.00 | 0.35 | 0.18 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 512 | 0.69 | 0.00 | 0.00 | 0.00 | 6/5/2026 | 6/30/2026 4:00:05 PM EST |
| 70.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 179 | 0.55 | 0.00 | 0.00 | 0.00 | 6/22/2026 | 6/30/2026 4:00:05 PM EST |
| 72.50 | 0.00 | 2.55 | 1.28 | % | 0.02 | 0 | 0 | 0.88 | 0.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 75.00 | 0.00 | 1.25 | 0.63 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 89 | 0.51 | 0.00 | 0.00 | 0.00 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 77.50 | 0.00 | 2.40 | 1.20 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 100 | 0.56 | 0.00 | 0.00 | 0.00 | 6/23/2026 | 6/30/2026 4:00:05 PM EST |
| 80.00 | 0.05 | 1.15 | 0.60 | 0.63 | -0.27 | -30.00% | 0.01 | 3 | 468 | 0.12 | -0.31 | 0.20 | -0.01 | 6/30/2026 | 6/30/2026 4:00:05 PM EST |
| 82.50 | 0.30 | 4.30 | 2.30 | 1.60 | 0.00 | 0.00% | 0.03 | 0 | 39 | 0.48 | -0.74 | 0.14 | -0.02 | 6/25/2026 | 6/30/2026 4:00:05 PM EST |
| 85.00 | 1.70 | 6.00 | 3.85 | 3.90 | 0.00 | 0.00% | 0.05 | 0 | 0 | 0.49 | -0.95 | 0.05 | -0.01 | 6/16/2026 | 6/30/2026 4:00:05 PM EST |
| 87.50 | 4.20 | 8.50 | 6.35 | 3.53 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.60 | -1.00 | 0.01 | 0.00 | 5/26/2026 | 6/30/2026 4:00:05 PM EST |
| 90.00 | 7.10 | 11.00 | 9.05 | 9.34 | 0.00 | 0.00% | 0.10 | 0 | 0 | 0.70 | -1.00 | 0.00 | 0.00 | 5/7/2026 | 6/30/2026 4:00:05 PM EST |
| 95.00 | 12.10 | 16.00 | 14.05 | 29.70 | 0.00 | 0.00% | 0.15 | 0 | 0 | 0.88 | -1.00 | 0.00 | 0.00 | 3/25/2026 | 6/30/2026 4:00:05 PM EST |
| 100.00 | 17.10 | 21.00 | 19.05 | % | 0.19 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 105.00 | 22.20 | 26.00 | 24.10 | % | 0.23 | 0 | 0 | 1.18 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 110.00 | 26.60 | 31.00 | 28.80 | % | 0.26 | 0 | 0 | 1.31 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 115.00 | 32.20 | 36.00 | 34.10 | % | 0.30 | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST | |||
| 120.00 | 37.10 | 41.00 | 39.05 | % | 0.33 | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 6/30/2026 4:00:05 PM EST |