Options Chain for GLOBALSTAR INC COM NEW (GSAT) - $69.05 as of 12/16/2025 3:00:31 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 | 32.50 | 35.10 | 33.80 | 38.49 | 0.00 | 0.00% | 1.13 | 0 | 61 | 6.01 | 1.00 | 0.00 | 0.00 | 12/5/2025 | 12/16/2025 1:58:58 PM EST |
| 35.00 | 27.50 | 30.10 | 28.80 | 21.50 | 0.00 | 0.00% | 0.82 | 0 | 8 | 4.97 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:58:58 PM EST |
| 36.00 | 27.10 | 29.10 | 28.10 | 20.05 | 0.00 | 0.00% | 0.78 | 0 | 7 | 4.78 | 1.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:58:58 PM EST |
| 37.00 | 26.10 | 28.10 | 27.10 | 12.60 | 0.00 | 0.00% | 0.73 | 0 | 1 | 4.59 | 1.00 | 0.00 | 0.00 | 11/6/2025 | 12/16/2025 1:58:58 PM EST |
| 38.00 | 24.50 | 27.10 | 25.80 | 13.33 | 0.00 | 0.00% | 0.68 | 0 | 0 | 4.41 | 1.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:58:58 PM EST |
| 39.00 | 23.50 | 26.30 | 24.90 | % | 0.64 | 0 | 0 | 4.47 | 1.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST | |||
| 40.00 | 22.50 | 25.10 | 23.80 | 30.70 | 0.00 | 0.00% | 0.59 | 0 | 22 | 4.06 | 1.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:58 PM EST |
| 41.00 | 21.50 | 24.10 | 22.80 | 30.17 | 0.00 | 0.00% | 0.56 | 0 | 9 | 3.89 | 1.00 | 0.00 | 0.00 | 12/10/2025 | 12/16/2025 1:58:58 PM EST |
| 42.00 | 20.90 | 23.10 | 22.00 | 18.35 | 0.00 | 0.00% | 0.52 | 0 | 11 | 3.72 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 1:58:58 PM EST |
| 43.00 | 19.50 | 22.10 | 20.80 | 17.40 | 0.00 | 0.00% | 0.48 | 0 | 6 | 3.56 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 1:58:58 PM EST |
| 44.00 | 18.60 | 21.10 | 19.85 | 16.33 | 0.00 | 0.00% | 0.45 | 0 | 4 | 3.40 | 1.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 1:58:58 PM EST |
| 45.00 | 17.50 | 19.90 | 18.70 | 21.61 | -5.80 | -21.16% | 0.42 | 2 | 100 | 3.02 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 46.00 | 16.50 | 19.20 | 17.85 | 17.85 | -7.25 | -28.89% | 0.39 | 22 | 69 | 3.19 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 47.00 | 15.50 | 18.20 | 16.85 | 16.72 | -9.28 | -35.70% | 0.36 | 25 | 31 | 3.03 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 48.00 | 14.50 | 17.20 | 15.85 | 12.00 | 0.00 | 0.00% | 0.33 | 0 | 3 | 2.88 | 1.00 | 0.00 | 0.00 | 12/1/2025 | 12/16/2025 1:58:58 PM EST |
| 49.00 | 13.70 | 16.20 | 14.95 | 20.00 | 0.00 | 0.00% | 0.31 | 0 | 92 | 2.73 | 1.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:58 PM EST |
| 50.00 | 12.50 | 15.20 | 13.85 | 20.44 | 0.00 | 0.00% | 0.28 | 0 | 96 | 2.58 | 1.00 | 0.00 | -0.01 | 12/15/2025 | 12/16/2025 1:58:58 PM EST |
| 55.00 | 7.80 | 10.00 | 8.90 | 8.60 | -7.13 | -45.33% | 0.16 | 9 | 143 | 1.71 | 0.95 | 0.02 | -0.10 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 60.00 | 3.80 | 5.00 | 4.40 | 5.25 | -3.56 | -40.41% | 0.07 | 26 | 1,964 | 1.29 | 0.78 | 0.05 | -0.29 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 65.00 | 1.45 | 2.15 | 1.80 | 1.92 | -3.23 | -62.72% | 0.03 | 49 | 1,114 | 1.01 | 0.46 | 0.07 | -0.39 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 70.00 | 0.55 | 0.75 | 0.65 | 0.67 | -1.58 | -70.23% | 0.01 | 168 | 1,136 | 1.17 | 0.18 | 0.05 | -0.27 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 75.00 | 0.10 | 0.30 | 0.20 | 0.30 | -0.55 | -64.71% | 0.00 | 37 | 587 | 1.28 | 0.05 | 0.02 | -0.11 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 80.00 | 0.05 | 0.45 | 0.25 | 0.15 | -0.23 | -60.53% | 0.00 | 233 | 912 | 1.61 | 0.01 | 0.00 | -0.02 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 85.00 | 0.10 | 0.70 | 0.40 | 0.15 | -0.10 | -40.00% | 0.00 | 7 | 264 | 1.82 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 90.00 | 0.10 | 0.65 | 0.38 | 0.25 | -0.10 | -28.58% | 0.00 | 40 | 457 | 2.91 | 0.00 | 0.00 | 0.00 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 95.00 | 0.05 | 0.20 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 293 | 2.08 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:58:58 PM EST |
| 100.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 1,221 | 3.47 | 0.00 | 0.00 | 0.00 | 12/15/2025 | 12/16/2025 1:58:58 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 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 12/16/2025 1:58:58 PM EST |
| 35.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 4.40 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST | |||
| 36.00 | 0.00 | 0.35 | 0.18 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 22 | 3.83 | 0.00 | 0.00 | 0.00 | 12/2/2025 | 12/16/2025 1:58:58 PM EST |
| 37.00 | 0.00 | 0.80 | 0.40 | % | 0.01 | 0 | 0 | 4.44 | 0.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST | |||
| 38.00 | 0.00 | 0.05 | 0.03 | 0.68 | 0.00 | 0.00% | 0.00 | 0 | 8 | 3.62 | 0.00 | 0.00 | 0.00 | 11/7/2025 | 12/16/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 8 | 4.02 | 0.00 | 0.00 | 0.00 | 11/11/2025 | 12/16/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 19 | 3.85 | 0.00 | 0.00 | 0.00 | 11/25/2025 | 12/16/2025 1:58:58 PM EST |
| 41.00 | 0.00 | 0.40 | 0.20 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 6 | 3.18 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.78 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.12 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 12/16/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 50 | 3.38 | 0.00 | 0.00 | 0.00 | 12/3/2025 | 12/16/2025 1:58:58 PM EST |
| 44.00 | 0.00 | 0.45 | 0.23 | 0.76 | 0.00 | 0.00% | 0.01 | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/16/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 33 | 2.46 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/16/2025 1:58:58 PM EST |
| 46.00 | 0.00 | 0.40 | 0.20 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 47 | 2.92 | 0.00 | 0.00 | 0.00 | 11/26/2025 | 12/16/2025 1:58:58 PM EST |
| 47.00 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 9 | 2.78 | 0.00 | 0.00 | 0.00 | 12/9/2025 | 12/16/2025 1:58:58 PM EST |
| 48.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 66 | 2.64 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:58:58 PM EST |
| 49.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 31 | 2.68 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/16/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 141 | 2.35 | 0.00 | 0.00 | -0.01 | 12/15/2025 | 12/16/2025 1:58:58 PM EST |
| 55.00 | 0.10 | 0.30 | 0.20 | 0.30 | +0.20 | +200.00% | 0.00 | 15 | 280 | 1.12 | -0.05 | 0.02 | -0.10 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 60.00 | 0.35 | 1.00 | 0.68 | 0.75 | +0.55 | +275.00% | 0.01 | 49 | 319 | 0.90 | -0.22 | 0.05 | -0.29 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 65.00 | 2.30 | 3.30 | 2.80 | 2.84 | +1.94 | +215.56% | 0.04 | 343 | 223 | 0.92 | -0.54 | 0.07 | -0.39 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 70.00 | 5.90 | 7.80 | 6.85 | 6.51 | +3.71 | +132.50% | 0.10 | 25 | 158 | 1.21 | -0.82 | 0.05 | -0.27 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 75.00 | 10.50 | 12.90 | 11.70 | 10.13 | +5.93 | +141.19% | 0.16 | 17 | 105 | 2.37 | -0.95 | 0.02 | -0.11 | 12/16/2025 | 12/16/2025 1:58:58 PM EST |
| 80.00 | 15.10 | 18.40 | 16.75 | 7.25 | 0.00 | 0.00% | 0.21 | 0 | 5 | 2.32 | -0.99 | 0.00 | -0.02 | 12/11/2025 | 12/16/2025 1:58:58 PM EST |
| 85.00 | 20.00 | 22.70 | 21.35 | % | 0.25 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST | |||
| 90.00 | 25.00 | 27.60 | 26.30 | % | 0.29 | 0 | 0 | 3.48 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST | |||
| 95.00 | 30.00 | 32.60 | 31.30 | % | 0.33 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST | |||
| 100.00 | 34.90 | 37.60 | 36.25 | % | 0.36 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 12/16/2025 1:58:58 PM EST |