Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $82.52 as of 10/6/2026 7:50:17 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 | 51.60 | 55.70 | 53.65 | 51.00 | 0.00 | 0.00% | 1.79 | 0 | 2 | 5.06 | 1.00 | 0.00 | 0.00 | 4/20/2026 | 10/6/2026 4:00:03 PM EST |
| 35.00 | 46.60 | 50.70 | 48.65 | % | 1.39 | 0 | 1 | 4.38 | 1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 40.00 | 41.60 | 45.70 | 43.65 | 41.45 | 0.00 | 0.00% | 1.09 | 0 | 2 | 3.80 | 1.00 | 0.00 | 0.00 | 4/22/2026 | 10/6/2026 4:00:03 PM EST |
| 45.00 | 36.70 | 40.80 | 38.75 | 37.30 | 0.00 | 0.00% | 0.86 | 0 | 23 | 3.34 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 50.00 | 31.70 | 35.60 | 33.65 | 33.10 | 0.00 | 0.00% | 0.67 | 0 | 12 | 2.80 | 1.00 | 0.00 | 0.00 | 10/1/2026 | 10/6/2026 4:00:03 PM EST |
| 55.00 | 26.70 | 30.80 | 28.75 | 29.85 | 0.00 | 0.00% | 0.52 | 0 | 66 | 2.47 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 10/6/2026 4:00:03 PM EST |
| 60.00 | 21.70 | 25.80 | 23.75 | 22.40 | 0.00 | 0.00% | 0.40 | 0 | 12 | 2.08 | 1.00 | 0.00 | 0.00 | 8/24/2026 | 10/6/2026 4:00:03 PM EST |
| 65.00 | 16.70 | 20.70 | 18.70 | 17.70 | 0.00 | 0.00% | 0.29 | 0 | 30 | 1.69 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:03 PM EST |
| 70.00 | 11.70 | 15.80 | 13.75 | 13.55 | 0.00 | 0.00% | 0.20 | 0 | 118 | 1.38 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 72.50 | 9.20 | 13.30 | 11.25 | 9.70 | 0.00 | 0.00% | 0.16 | 0 | 6 | 1.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 10/6/2026 4:00:03 PM EST |
| 75.00 | 6.70 | 10.80 | 8.75 | 7.91 | 0.00 | 0.00% | 0.12 | 0 | 170 | 1.03 | 1.00 | 0.00 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 77.50 | 4.20 | 8.30 | 6.25 | 5.70 | 0.00 | 0.00% | 0.08 | 0 | 21 | 0.86 | 1.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 80.00 | 2.00 | 5.70 | 3.85 | 3.70 | 0.00 | 0.00% | 0.05 | 0 | 1,539 | 0.66 | 0.97 | 0.04 | -0.02 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 3.10 | 1.55 | 1.31 | 0.00 | 0.00% | 0.02 | 0 | 109 | 0.45 | 0.74 | 0.17 | -0.04 | 10/2/2026 | 10/6/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 0.50 | 0.25 | 0.05 | -0.10 | -66.67% | 0.00 | 17 | 886 | 0.13 | 0.25 | 0.17 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 87.50 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 361 | 0.32 | 0.02 | 0.03 | 0.00 | 10/5/2026 | 10/6/2026 4:00:03 PM EST |
| 90.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 794 | 0.31 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 95.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 289 | 0.39 | 0.00 | 0.00 | 0.00 | 9/21/2026 | 10/6/2026 4:00:03 PM EST |
| 100.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 4,529 | 0.51 | 0.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 4:00:03 PM EST |
| 105.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 55 | 0.70 | 0.00 | 0.00 | 0.00 | 6/24/2026 | 10/6/2026 4:00:03 PM EST |
| 110.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.82 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 10/6/2026 4:00:03 PM EST |
| 115.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 238 | 0.92 | 0.00 | 0.00 | 0.00 | 5/26/2026 | 10/6/2026 4:00:03 PM EST |
| 120.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2 | 1.96 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 10/6/2026 4:00:03 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 | 0.05 | 0.03 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 5,000 | 2.55 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 10/6/2026 4:00:03 PM EST |
| 35.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 4.42 | 0.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 40.00 | 0.00 | 2.15 | 1.08 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 8 | 3.83 | 0.00 | 0.00 | 0.00 | 5/11/2026 | 10/6/2026 4:00:03 PM EST |
| 45.00 | 0.00 | 2.15 | 1.08 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 2 | 3.33 | 0.00 | 0.00 | 0.00 | 4/14/2026 | 10/6/2026 4:00:03 PM EST |
| 50.00 | 0.00 | 1.65 | 0.83 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 66 | 2.65 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 10/6/2026 4:00:03 PM EST |
| 55.00 | 0.00 | 0.35 | 0.18 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 131 | 1.53 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 10/6/2026 4:00:03 PM EST |
| 60.00 | 0.00 | 0.50 | 0.25 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 163 | 1.37 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 10/6/2026 4:00:03 PM EST |
| 65.00 | 0.00 | 1.35 | 0.68 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 72 | 1.46 | 0.00 | 0.00 | 0.00 | 9/4/2026 | 10/6/2026 4:00:03 PM EST |
| 70.00 | 0.00 | 0.60 | 0.30 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.88 | 0.00 | 0.00 | 0.00 | 9/3/2026 | 10/6/2026 4:00:03 PM EST |
| 72.50 | 0.00 | 1.25 | 0.63 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.96 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 75.00 | 0.00 | 0.60 | 0.30 | 0.30 | +0.09 | +42.86% | 0.00 | 6 | 695 | 0.62 | 0.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 77.50 | 0.00 | 1.50 | 0.75 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.72 | 0.00 | 0.00 | 0.00 | 9/22/2026 | 10/6/2026 4:00:03 PM EST |
| 80.00 | 0.00 | 0.50 | 0.25 | 0.25 | -0.85 | -77.28% | 0.00 | 6 | 1,761 | 0.32 | -0.03 | 0.04 | -0.02 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 82.50 | 0.00 | 0.90 | 0.45 | 0.80 | +0.20 | +33.34% | 0.01 | 20 | 2,051 | 0.26 | -0.26 | 0.17 | -0.04 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 85.00 | 0.00 | 3.50 | 1.75 | 2.30 | -1.50 | -39.48% | 0.02 | 1 | 47 | 0.50 | -0.75 | 0.17 | -0.03 | 10/6/2026 | 10/6/2026 4:00:03 PM EST |
| 87.50 | 1.95 | 5.90 | 3.93 | 5.00 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.65 | -0.98 | 0.03 | 0.00 | 9/8/2026 | 10/6/2026 4:00:03 PM EST |
| 90.00 | 4.50 | 8.40 | 6.45 | 8.00 | 0.00 | 0.00% | 0.07 | 0 | 0 | 0.79 | -1.00 | 0.00 | 0.00 | 9/9/2026 | 10/6/2026 4:00:03 PM EST |
| 95.00 | 9.50 | 13.40 | 11.45 | % | 0.12 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 100.00 | 14.50 | 18.40 | 16.45 | % | 0.16 | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 105.00 | 19.50 | 23.40 | 21.45 | 25.01 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 4/17/2026 | 10/6/2026 4:00:03 PM EST |
| 110.00 | 24.50 | 28.40 | 26.45 | % | 0.24 | 0 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 115.00 | 29.50 | 33.40 | 31.45 | % | 0.27 | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST | |||
| 120.00 | 34.50 | 38.40 | 36.45 | % | 0.30 | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 10/6/2026 4:00:03 PM EST |