Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $30.29 as of 9/12/2025 3:39:58 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 | 13.50 | 15.30 | 14.40 | % | 0.96 | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 16.00 | 13.80 | 14.30 | 14.05 | % | 0.88 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 12.60 | 13.30 | 12.95 | % | 0.76 | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 11.80 | 12.20 | 12.00 | % | 0.67 | 0 | 0 | 2.51 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 10.70 | 11.30 | 11.00 | % | 0.58 | 0 | 0 | 2.48 | 1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 20.00 | 9.60 | 10.10 | 9.85 | 12.20 | 0.00 | 0.00% | 0.49 | 0 | 6 | 1.84 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 21.00 | 8.60 | 9.20 | 8.90 | 4.10 | 0.00 | 0.00% | 0.42 | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 8/20/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 7.60 | 8.30 | 7.95 | 8.93 | 0.00 | 0.00% | 0.36 | 0 | 7 | 1.66 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 6.70 | 7.30 | 7.00 | 10.47 | 0.00 | 0.00% | 0.30 | 0 | 9 | 1.47 | 1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 5.80 | 6.10 | 5.95 | 5.50 | -1.60 | -22.54% | 0.25 | 1 | 17 | 1.12 | 1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 4.90 | 5.10 | 5.00 | 12.10 | 0.00 | 0.00% | 0.20 | 0 | 43 | 0.95 | 0.99 | 0.01 | -0.01 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 26.00 | 3.90 | 4.10 | 4.00 | 13.50 | 0.00 | 0.00% | 0.15 | 0 | 230 | 0.79 | 0.97 | 0.03 | -0.02 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 2.90 | 3.20 | 3.05 | 2.65 | -0.65 | -19.70% | 0.11 | 1 | 83 | 0.74 | 0.92 | 0.07 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 2.10 | 2.25 | 2.18 | 2.28 | -0.84 | -26.93% | 0.08 | 1 | 172 | 0.53 | 0.82 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 29.00 | 1.40 | 1.50 | 1.45 | 1.45 | -0.45 | -23.69% | 0.05 | 4 | 281 | 0.54 | 0.68 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.85 | 0.95 | 0.90 | 0.86 | -0.39 | -31.20% | 0.03 | 97 | 412 | 0.55 | 0.51 | 0.17 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 31.00 | 0.50 | 0.60 | 0.55 | 0.45 | -0.30 | -40.00% | 0.02 | 83 | 432 | 0.58 | 0.35 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 32.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.25 | -50.00% | 0.01 | 91 | 320 | 0.61 | 0.22 | 0.12 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 33.00 | 0.10 | 0.25 | 0.18 | 0.25 | -0.05 | -16.67% | 0.01 | 7 | 288 | 0.61 | 0.14 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 34.00 | 0.05 | 0.15 | 0.10 | 0.12 | -0.07 | -36.85% | 0.00 | 33 | 192 | 0.63 | 0.08 | 0.06 | -0.03 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.20 | 0.10 | 0.09 | -0.06 | -40.00% | 0.00 | 10 | 886 | 0.83 | 0.04 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 31 | 838 | 0.93 | 0.02 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.04 | -44.45% | 0.00 | 30 | 377 | 0.83 | 0.01 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.01 | -16.67% | 0.00 | 8 | 962 | 1.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 187 | 1.00 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 19 | 2,360 | 1.07 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 103 | 1.64 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.65 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 30 | 1.94 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 44.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 70 | 2.03 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 45.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 690 | 1.59 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 20 | 1.66 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 47.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 12 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 48.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 2.20 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 49.00 | 0.00 | 0.30 | 0.15 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 71 | 2.27 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 50.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 407 | 2.34 | 0.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 55.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.65 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 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 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 1.55 | 0.78 | % | 0.05 | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 1.30 | 0.65 | % | 0.04 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.90 | 0.95 | % | 0.05 | 0 | 0 | 4.79 | 0.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 1.30 | 0.65 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 5 | 3.78 | 0.00 | 0.00 | 0.00 | 8/25/2025 | 9/12/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,268 | 1.51 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 1.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 73 | 2.87 | 0.00 | 0.00 | 0.00 | 8/21/2025 | 9/12/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 1.00 | 0.50 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 85 | 2.61 | 0.00 | 0.00 | 0.00 | 8/27/2025 | 9/12/2025 3:59:55 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 43 | 1.63 | 0.00 | 0.00 | 0.00 | 8/29/2025 | 9/12/2025 3:59:55 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 586 | 1.04 | 0.00 | 0.00 | 0.00 | 9/5/2025 | 9/12/2025 3:59:55 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 190 | 0.88 | -0.01 | 0.01 | -0.01 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,053 | 0.62 | -0.03 | 0.03 | -0.02 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.64 | -0.08 | 0.07 | -0.03 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 28.00 | 0.20 | 0.30 | 0.25 | 0.29 | -0.01 | -3.34% | 0.01 | 33 | 144 | 0.57 | -0.18 | 0.11 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 29.00 | 0.45 | 0.55 | 0.50 | 0.48 | +0.02 | +4.35% | 0.02 | 86 | 577 | 0.55 | -0.32 | 0.16 | -0.06 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 30.00 | 0.90 | 1.00 | 0.95 | 0.94 | +0.09 | +10.59% | 0.03 | 204 | 142 | 0.56 | -0.49 | 0.17 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 31.00 | 1.50 | 1.65 | 1.58 | 1.60 | +0.30 | +23.08% | 0.05 | 1 | 212 | 0.58 | -0.65 | 0.16 | -0.07 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 32.00 | 2.25 | 2.45 | 2.35 | 2.30 | +0.20 | +9.53% | 0.07 | 1 | 600 | 0.62 | -0.78 | 0.12 | -0.05 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 33.00 | 3.10 | 3.30 | 3.20 | 3.19 | +0.35 | +12.33% | 0.10 | 1 | 563 | 0.57 | -0.86 | 0.09 | -0.04 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 34.00 | 4.00 | 4.30 | 4.15 | 3.45 | 0.00 | 0.00% | 0.12 | 0 | 270 | 1.19 | -0.92 | 0.06 | -0.03 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 35.00 | 5.00 | 5.20 | 5.10 | 5.00 | +0.20 | +4.17% | 0.15 | 3 | 239 | 0.84 | -0.96 | 0.03 | -0.02 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 36.00 | 6.00 | 6.20 | 6.10 | 5.20 | -0.40 | -7.15% | 0.17 | 3 | 594 | 0.72 | -0.98 | 0.02 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 37.00 | 7.00 | 7.20 | 7.10 | 7.40 | +1.02 | +15.99% | 0.19 | 1 | 170 | 1.05 | -0.99 | 0.01 | -0.01 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 38.00 | 8.00 | 8.20 | 8.10 | 8.00 | +1.67 | +26.39% | 0.21 | 1 | 146 | 1.15 | -1.00 | 0.00 | 0.00 | 9/12/2025 | 9/12/2025 3:59:55 PM EST |
| 39.00 | 8.80 | 9.40 | 9.10 | 8.78 | 0.00 | 0.00% | 0.23 | 0 | 6 | 1.24 | -1.00 | 0.00 | 0.00 | 9/11/2025 | 9/12/2025 3:59:55 PM EST |
| 40.00 | 9.20 | 11.80 | 10.50 | 8.90 | 0.00 | 0.00% | 0.26 | 0 | 34 | 2.60 | -1.00 | 0.00 | 0.00 | 9/10/2025 | 9/12/2025 3:59:55 PM EST |
| 41.00 | 10.90 | 11.20 | 11.05 | 2.90 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.05 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 42.00 | 11.80 | 12.40 | 12.10 | % | 0.29 | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 43.00 | 12.90 | 13.30 | 13.10 | 6.20 | 0.00 | 0.00% | 0.30 | 0 | 2 | 1.58 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 44.00 | 13.70 | 14.30 | 14.00 | % | 0.32 | 0 | 0 | 1.85 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 45.00 | 14.70 | 15.40 | 15.05 | 6.00 | 0.00 | 0.00% | 0.33 | 0 | 0 | 1.93 | -1.00 | 0.00 | 0.00 | 9/9/2025 | 9/12/2025 3:59:55 PM EST |
| 46.00 | 15.70 | 16.40 | 16.05 | % | 0.35 | 0 | 0 | 2.16 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 47.00 | 16.70 | 17.30 | 17.00 | % | 0.36 | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 48.00 | 17.80 | 18.40 | 18.10 | % | 0.38 | 0 | 0 | 2.31 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 49.00 | 18.70 | 19.40 | 19.05 | % | 0.39 | 0 | 0 | 2.23 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 50.00 | 19.70 | 20.30 | 20.00 | % | 0.40 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST | |||
| 55.00 | 24.70 | 25.30 | 25.00 | % | 0.45 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 9/12/2025 3:59:55 PM EST |