Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $19.80 as of 6/9/2025 7:39:35 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 7.90 | 8.30 | 6.60 | 0.00 | 0.00% | 0 | 3 | 1.80 | 1.00 | 0.00 | 0.00 | 6/5/2025 | 6/9/2025 3:59:48 PM EST |
| 14.00 | 6.90 | 7.50 | % | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 6/9/2025 3:59:48 PM EST | |||
| 15.00 | 6.00 | 6.40 | 3.70 | 0.00 | 0.00% | 0 | 3 | 1.35 | 1.00 | 0.00 | 0.00 | 5/22/2025 | 6/9/2025 3:59:48 PM EST |
| 16.00 | 5.10 | 5.50 | 3.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.01 | 0.00 | 5/21/2025 | 6/9/2025 3:59:48 PM EST |
| 17.00 | 3.90 | 6.30 | 2.10 | 0.00 | 0.00% | 0 | 3 | 2.70 | 0.98 | 0.02 | 0.00 | 5/29/2025 | 6/9/2025 3:59:48 PM EST |
| 18.00 | 2.95 | 3.90 | 3.41 | +1.11 | +48.27% | 10 | 60 | 1.51 | 0.93 | 0.06 | -0.01 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 19.00 | 2.30 | 2.45 | 2.65 | +1.20 | +82.76% | 11 | 97 | 0.59 | 0.86 | 0.10 | -0.02 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 20.00 | 1.50 | 1.70 | 2.00 | +1.10 | +122.23% | 20 | 841 | 0.61 | 0.73 | 0.15 | -0.03 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 21.00 | 0.85 | 1.00 | 0.97 | +0.50 | +106.39% | 104 | 235 | 0.56 | 0.56 | 0.18 | -0.04 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 22.00 | 0.50 | 0.65 | 0.60 | +0.35 | +140.00% | 109 | 177 | 0.62 | 0.38 | 0.18 | -0.04 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 23.00 | 0.25 | 0.40 | 0.30 | +0.20 | +200.00% | 186 | 233 | 0.64 | 0.22 | 0.14 | -0.03 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 24.00 | 0.10 | 0.25 | 0.22 | +0.16 | +266.67% | 67 | 142 | 2.10 | 0.12 | 0.09 | -0.02 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.15 | 0.10 | +0.05 | +100.00% | 620 | 219 | 0.67 | 0.06 | 0.05 | -0.01 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 26.00 | 0.00 | 0.15 | 0.10 | -0.22 | -68.75% | 1 | 1 | 0.88 | 0.02 | 0.03 | -0.01 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 27.00 | 0.00 | 0.40 | 0.25 | 0.00 | 0.00% | 0 | 4 | 1.31 | 0.01 | 0.01 | 0.00 | 5/7/2025 | 6/9/2025 3:59:48 PM EST |
| 28.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 1 | 1.55 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 6/9/2025 3:59:48 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.18 | 0.00 | 0.00% | 0 | 1 | 2.56 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/9/2025 3:59:48 PM EST |
| 14.00 | 0.00 | 0.50 | 0.20 | 0.00 | 0.00% | 0 | 9 | 2.26 | 0.00 | 0.00 | 0.00 | 5/21/2025 | 6/9/2025 3:59:48 PM EST |
| 15.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 13 | 1.68 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 6/9/2025 3:59:48 PM EST |
| 16.00 | 0.00 | 0.50 | 0.03 | -0.27 | -90.00% | 10 | 18 | 1.71 | 0.00 | 0.01 | 0.00 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 17.00 | 0.00 | 0.15 | 0.05 | -0.30 | -85.72% | 3 | 116 | 0.98 | -0.02 | 0.02 | 0.00 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 18.00 | 0.05 | 0.10 | 0.06 | -0.19 | -76.00% | 44 | 133 | 0.65 | -0.07 | 0.06 | -0.01 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 19.00 | 0.00 | 0.25 | 0.55 | 0.00 | 0.00% | 0 | 49 | 0.70 | -0.14 | 0.10 | -0.02 | 6/6/2025 | 6/9/2025 3:59:48 PM EST |
| 20.00 | 0.20 | 0.45 | 0.30 | -0.60 | -66.67% | 99 | 45 | 0.65 | -0.27 | 0.15 | -0.03 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 21.00 | 0.65 | 0.85 | 0.70 | -2.19 | -75.78% | 5 | 3 | 0.58 | -0.44 | 0.18 | -0.04 | 6/9/2025 | 6/9/2025 3:59:48 PM EST |
| 22.00 | 1.20 | 1.40 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.80 | -0.62 | 0.18 | -0.04 | 5/8/2025 | 6/9/2025 3:59:48 PM EST |
| 23.00 | 1.95 | 3.20 | 3.79 | 0.00 | 0.00% | 0 | 1 | 0.73 | -0.78 | 0.14 | -0.03 | 6/4/2025 | 6/9/2025 3:59:48 PM EST |
| 24.00 | 2.80 | 3.10 | % | 0 | 0 | 0.77 | -0.88 | 0.09 | -0.02 | 6/9/2025 3:59:48 PM EST | |||
| 25.00 | 3.60 | 4.20 | 3.50 | % | 1 | 0 | 1.11 | -0.94 | 0.05 | -0.01 | 6/9/2025 | 6/9/2025 3:59:48 PM EST | |
| 26.00 | 4.50 | 6.00 | % | 0 | 0 | 1.26 | -0.98 | 0.03 | -0.01 | 6/9/2025 3:59:48 PM EST | |||
| 27.00 | 5.50 | 6.20 | % | 0 | 0 | 1.29 | -0.99 | 0.01 | 0.00 | 6/9/2025 3:59:48 PM EST | |||
| 28.00 | 6.70 | 8.10 | % | 0 | 0 | 1.42 | -1.00 | 0.00 | 0.00 | 6/9/2025 3:59:48 PM EST |