Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $41.54 as of 10/29/2025 8:48:27 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 16.50 | 19.40 | 17.95 | 21.60 | 0.00 | 0.00% | 0.75 | 0 | 2 | 2.39 | 1.00 | 0.00 | 0.00 | 10/21/2025 | 10/29/2025 3:59:49 PM EST |
| 25.00 | 15.70 | 18.40 | 17.05 | 17.12 | 0.00 | 0.00% | 0.68 | 0 | 1 | 2.26 | 1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 3:59:49 PM EST |
| 26.00 | 14.70 | 17.40 | 16.05 | % | 0.62 | 0 | 0 | 2.13 | 0.99 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 27.00 | 13.50 | 16.40 | 14.95 | 10.00 | 0.00 | 0.00% | 0.55 | 0 | 1 | 2.00 | 0.99 | 0.00 | -0.01 | 9/29/2025 | 10/29/2025 3:59:49 PM EST |
| 28.00 | 12.70 | 15.40 | 14.05 | 16.67 | 0.00 | 0.00% | 0.50 | 0 | 4 | 1.88 | 0.98 | 0.01 | -0.01 | 10/16/2025 | 10/29/2025 3:59:49 PM EST |
| 29.00 | 11.10 | 14.50 | 12.80 | 15.04 | 0.00 | 0.00% | 0.44 | 0 | 5 | 1.81 | 0.97 | 0.01 | -0.01 | 10/17/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 10.50 | 13.50 | 12.00 | 11.60 | 0.00 | 0.00% | 0.40 | 0 | 10 | 1.69 | 0.96 | 0.01 | -0.02 | 10/22/2025 | 10/29/2025 3:59:49 PM EST |
| 31.00 | 9.30 | 12.60 | 10.95 | 11.95 | 0.00 | 0.00% | 0.35 | 0 | 33 | 1.62 | 0.94 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 32.00 | 9.00 | 11.80 | 10.40 | 12.78 | 0.00 | 0.00% | 0.33 | 0 | 6 | 1.58 | 0.92 | 0.02 | -0.03 | 10/24/2025 | 10/29/2025 3:59:49 PM EST |
| 33.00 | 8.40 | 10.90 | 9.65 | 9.40 | -0.50 | -5.06% | 0.29 | 8 | 8 | 1.50 | 0.89 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 34.00 | 7.00 | 10.10 | 8.55 | 11.00 | 0.00 | 0.00% | 0.25 | 0 | 6 | 1.45 | 0.86 | 0.03 | -0.04 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 6.30 | 9.30 | 7.80 | 7.46 | -1.21 | -13.96% | 0.22 | 2 | 71 | 1.40 | 0.83 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 36.00 | 6.00 | 8.60 | 7.30 | 7.50 | 0.00 | 0.00% | 0.20 | 0 | 719 | 1.01 | 0.79 | 0.03 | -0.05 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 37.00 | 5.50 | 8.00 | 6.75 | 9.90 | 0.00 | 0.00% | 0.18 | 0 | 14 | 1.05 | 0.74 | 0.04 | -0.06 | 10/21/2025 | 10/29/2025 3:59:49 PM EST |
| 38.00 | 4.90 | 7.40 | 6.15 | 6.10 | 0.00 | 0.00% | 0.16 | 0 | 28 | 1.06 | 0.70 | 0.04 | -0.07 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 39.00 | 4.30 | 6.90 | 5.60 | 5.25 | 0.00 | 0.00% | 0.14 | 0 | 22 | 1.06 | 0.65 | 0.04 | -0.07 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 3.40 | 4.80 | 4.10 | 4.35 | -0.35 | -7.45% | 0.10 | 2 | 322 | 0.82 | 0.61 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 41.00 | 3.50 | 4.30 | 3.90 | 3.90 | -1.10 | -22.00% | 0.10 | 1 | 162 | 0.89 | 0.56 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 42.00 | 3.10 | 3.90 | 3.50 | 3.58 | -0.12 | -3.25% | 0.08 | 34 | 944 | 0.90 | 0.52 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 43.00 | 2.30 | 3.50 | 2.90 | 3.00 | -0.70 | -18.92% | 0.07 | 9 | 88 | 0.86 | 0.47 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 44.00 | 2.25 | 3.10 | 2.68 | 3.00 | 0.00 | 0.00% | 0.06 | 0 | 154 | 0.89 | 0.43 | 0.04 | -0.08 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 2.30 | 2.80 | 2.55 | 2.35 | -0.20 | -7.85% | 0.06 | 138 | 1,242 | 0.95 | 0.39 | 0.04 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 46.00 | 0.70 | 3.10 | 1.90 | 2.35 | -0.47 | -16.67% | 0.04 | 2 | 132 | 0.84 | 0.35 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 47.00 | 1.55 | 2.55 | 2.05 | 2.23 | -0.28 | -11.16% | 0.04 | 2 | 47 | 0.96 | 0.31 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 48.00 | 1.50 | 2.00 | 1.75 | 2.01 | -0.26 | -11.46% | 0.04 | 2 | 77 | 0.95 | 0.28 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 49.00 | 0.05 | 1.90 | 0.98 | 1.60 | 0.00 | 0.00% | 0.02 | 0 | 47 | 0.71 | 0.25 | 0.04 | -0.06 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 50.00 | 1.30 | 1.65 | 1.48 | 1.25 | -0.15 | -10.72% | 0.03 | 117 | 872 | 0.99 | 0.22 | 0.03 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 55.00 | 0.50 | 1.05 | 0.78 | 0.74 | -0.19 | -20.43% | 0.01 | 3 | 866 | 0.99 | 0.12 | 0.02 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 60.00 | 0.40 | 1.60 | 1.00 | 0.50 | -0.30 | -37.50% | 0.02 | 7 | 2,360 | 1.03 | 0.06 | 0.01 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 65.00 | 0.05 | 0.65 | 0.35 | 0.40 | +0.11 | +37.94% | 0.01 | 2 | 1,030 | 1.18 | 0.03 | 0.01 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 70.00 | 0.00 | 0.40 | 0.20 | 0.25 | -0.14 | -35.90% | 0.00 | 4 | 49 | 1.16 | 0.02 | 0.00 | -0.01 | 10/29/2025 | 10/29/2025 3:59:49 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 24.00 | 0.00 | 2.15 | 1.08 | % | 0.05 | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 10/29/2025 3:59:49 PM EST | |||
| 25.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 1.08 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.29 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 2.16 | -0.01 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 5 | 2.04 | -0.02 | 0.01 | -0.01 | 10/15/2025 | 10/29/2025 3:59:49 PM EST |
| 29.00 | 0.00 | 2.20 | 1.10 | 0.07 | 0.00 | 0.00% | 0.04 | 0 | 20 | 1.94 | -0.03 | 0.01 | -0.01 | 10/15/2025 | 10/29/2025 3:59:49 PM EST |
| 30.00 | 0.00 | 0.35 | 0.18 | 0.18 | +0.05 | +38.47% | 0.01 | 2 | 36 | 0.97 | -0.04 | 0.01 | -0.02 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 31.00 | 0.10 | 0.60 | 0.35 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.85 | -0.06 | 0.01 | -0.02 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 2.35 | 1.18 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 276 | 1.64 | -0.08 | 0.02 | -0.03 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 33.00 | 0.20 | 1.85 | 1.03 | 0.49 | +0.06 | +13.96% | 0.03 | 14 | 138 | 0.99 | -0.11 | 0.02 | -0.03 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 34.00 | 0.25 | 1.60 | 0.93 | 1.21 | +0.58 | +92.07% | 0.03 | 1 | 71 | 0.88 | -0.14 | 0.03 | -0.04 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 35.00 | 0.05 | 1.35 | 0.70 | 1.20 | +0.55 | +84.62% | 0.02 | 4 | 3,145 | 0.67 | -0.17 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 36.00 | 0.15 | 1.50 | 0.83 | 1.09 | +0.09 | +9.00% | 0.02 | 2 | 132 | 0.66 | -0.21 | 0.03 | -0.05 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 37.00 | 0.80 | 1.80 | 1.30 | 1.80 | +0.30 | +20.00% | 0.04 | 21 | 36 | 0.76 | -0.26 | 0.04 | -0.06 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 38.00 | 1.20 | 2.20 | 1.70 | 1.75 | 0.00 | 0.00% | 0.04 | 0 | 37 | 0.78 | -0.30 | 0.04 | -0.07 | 10/28/2025 | 10/29/2025 3:59:49 PM EST |
| 39.00 | 1.05 | 2.50 | 1.78 | 2.10 | +0.14 | +7.15% | 0.05 | 10 | 138 | 0.70 | -0.35 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 40.00 | 2.45 | 3.10 | 2.78 | 2.50 | -0.40 | -13.80% | 0.07 | 1 | 367 | 0.85 | -0.39 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 41.00 | 2.75 | 4.00 | 3.38 | 3.26 | +0.16 | +5.17% | 0.08 | 12 | 91 | 0.87 | -0.44 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 42.00 | 2.80 | 4.90 | 3.85 | 3.25 | +0.15 | +4.84% | 0.09 | 2 | 45 | 0.85 | -0.48 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 43.00 | 3.30 | 5.10 | 4.20 | 4.10 | +0.10 | +2.50% | 0.10 | 2 | 30 | 0.80 | -0.53 | 0.05 | -0.08 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 44.00 | 3.90 | 6.80 | 5.35 | 4.10 | 0.00 | 0.00% | 0.12 | 0 | 1,681 | 0.92 | -0.57 | 0.04 | -0.08 | 10/27/2025 | 10/29/2025 3:59:49 PM EST |
| 45.00 | 4.50 | 7.40 | 5.95 | 4.60 | 0.00 | 0.00% | 0.13 | 0 | 27 | 0.90 | -0.61 | 0.04 | -0.08 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 46.00 | 5.30 | 8.10 | 6.70 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 6 | 0.91 | -0.65 | 0.04 | -0.07 | 10/23/2025 | 10/29/2025 3:59:49 PM EST |
| 47.00 | 6.00 | 8.80 | 7.40 | 7.00 | +1.30 | +22.81% | 0.16 | 1 | 2 | 0.89 | -0.69 | 0.04 | -0.07 | 10/29/2025 | 10/29/2025 3:59:49 PM EST |
| 48.00 | 6.80 | 9.60 | 8.20 | 6.10 | 0.00 | 0.00% | 0.17 | 0 | 5 | 0.89 | -0.72 | 0.04 | -0.07 | 10/15/2025 | 10/29/2025 3:59:49 PM EST |
| 49.00 | 7.60 | 10.40 | 9.00 | 6.40 | 0.00 | 0.00% | 0.18 | 0 | 3 | 0.87 | -0.75 | 0.04 | -0.06 | 10/9/2025 | 10/29/2025 3:59:49 PM EST |
| 50.00 | 8.10 | 10.60 | 9.35 | 10.10 | 0.00 | 0.00% | 0.19 | 0 | 10 | 1.20 | -0.78 | 0.03 | -0.06 | 10/22/2025 | 10/29/2025 3:59:49 PM EST |
| 55.00 | 12.40 | 16.20 | 14.30 | 13.77 | 0.00 | 0.00% | 0.26 | 0 | 2 | 1.63 | -0.88 | 0.02 | -0.04 | 10/14/2025 | 10/29/2025 3:59:49 PM EST |
| 60.00 | 17.10 | 20.70 | 18.90 | % | 0.32 | 0 | 0 | 1.73 | -0.94 | 0.01 | -0.03 | 10/29/2025 3:59:49 PM EST | |||
| 65.00 | 22.00 | 25.60 | 23.80 | % | 0.37 | 0 | 0 | 1.89 | -0.97 | 0.01 | -0.01 | 10/29/2025 3:59:49 PM EST | |||
| 70.00 | 26.90 | 30.20 | 28.55 | % | 0.41 | 0 | 0 | 1.94 | -0.98 | 0.00 | -0.01 | 10/29/2025 3:59:49 PM EST |