Options Chain for GEOSPACE TECHNOLOGIES CORP COM (GEOS) - $9.33 as of 5/7/2026 1:56:06 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 5.20 | 7.50 | 6.35 | % | 2.54 | 0 | 0 | 6.75 | 1.00 | 0.00 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 5.00 | 3.60 | 5.10 | 4.35 | 6.55 | 0.00 | 0.00% | 0.87 | 0 | 4 | 3.39 | 0.95 | 0.03 | -0.01 | 3/25/2026 | 5/7/2026 2:59:14 PM EST |
| 7.50 | 1.65 | 3.20 | 2.43 | 2.50 | 0.00 | 0.00% | 0.32 | 0 | 28 | 1.53 | 0.75 | 0.10 | -0.02 | 4/30/2026 | 5/7/2026 2:59:14 PM EST |
| 10.00 | 0.65 | 1.00 | 0.83 | 0.77 | -0.13 | -14.45% | 0.08 | 4 | 155 | 1.03 | 0.46 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:59:14 PM EST |
| 12.50 | 0.15 | 0.90 | 0.53 | 0.25 | 0.00 | 0.00% | 0.04 | 0 | 122 | 1.21 | 0.25 | 0.10 | -0.01 | 5/5/2026 | 5/7/2026 2:59:14 PM EST |
| 15.00 | 0.05 | 0.40 | 0.23 | 0.05 | -0.17 | -77.28% | 0.02 | 2 | 250 | 1.15 | 0.13 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:59:14 PM EST |
| 17.50 | 0.00 | 0.35 | 0.18 | 0.17 | -0.03 | -15.00% | 0.01 | 1 | 264 | 1.63 | 0.06 | 0.04 | -0.01 | 5/7/2026 | 5/7/2026 2:59:14 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 146 | 1.89 | 0.03 | 0.02 | 0.00 | 4/22/2026 | 5/7/2026 2:59:14 PM EST |
| 22.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 160 | 2.48 | 0.01 | 0.01 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 1.47 | 0.01 | 0.01 | 0.00 | 5/6/2026 | 5/7/2026 2:59:14 PM EST |
| 30.00 | 0.00 | 0.75 | 0.38 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 266 | 2.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 5/7/2026 2:59:14 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 329 | 1.84 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 5/7/2026 2:59:14 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 446 | 1.97 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 5/7/2026 2:59:14 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | 0.38 | % | 0.15 | 0 | 14 | 4.78 | 0.00 | 0.00 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 5.00 | 0.00 | 0.60 | 0.30 | % | 0.06 | 0 | 1 | 2.24 | -0.05 | 0.03 | -0.01 | 5/7/2026 2:59:14 PM EST | |||
| 7.50 | 0.30 | 0.80 | 0.55 | 0.56 | +0.01 | +1.82% | 0.07 | 2 | 134 | 1.03 | -0.25 | 0.10 | -0.02 | 5/7/2026 | 5/7/2026 2:59:14 PM EST |
| 10.00 | 1.85 | 2.25 | 2.05 | 2.00 | +0.29 | +16.96% | 0.20 | 1 | 334 | 1.16 | -0.54 | 0.12 | -0.02 | 5/7/2026 | 5/7/2026 2:59:14 PM EST |
| 12.50 | 2.90 | 4.40 | 3.65 | 3.02 | 0.00 | 0.00% | 0.29 | 0 | 16 | 1.57 | -0.75 | 0.10 | -0.01 | 4/27/2026 | 5/7/2026 2:59:14 PM EST |
| 15.00 | 5.80 | 6.70 | 6.25 | 6.20 | % | 0.42 | 1 | 38 | 1.73 | -0.87 | 0.06 | -0.01 | 5/7/2026 | 5/7/2026 2:59:14 PM EST | |
| 17.50 | 7.70 | 9.20 | 8.45 | % | 0.48 | 0 | 27 | 2.03 | -0.94 | 0.04 | -0.01 | 5/7/2026 2:59:14 PM EST | |||
| 20.00 | 10.10 | 11.60 | 10.85 | % | 0.54 | 0 | 14 | 2.13 | -0.97 | 0.02 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 22.50 | 12.50 | 14.20 | 13.35 | 12.10 | 0.00 | 0.00% | 0.59 | 0 | 19 | 2.51 | -0.99 | 0.01 | 0.00 | 4/7/2026 | 5/7/2026 2:59:14 PM EST |
| 25.00 | 15.10 | 16.90 | 16.00 | % | 0.64 | 0 | 0 | 2.97 | -0.99 | 0.01 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 30.00 | 20.10 | 22.00 | 21.05 | % | 0.70 | 0 | 0 | 3.43 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 35.00 | 25.10 | 27.00 | 26.05 | % | 0.74 | 0 | 0 | 3.72 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:14 PM EST | |||
| 40.00 | 30.10 | 32.00 | 31.05 | % | 0.78 | 0 | 0 | 3.97 | -1.00 | 0.00 | 0.00 | 5/7/2026 2:59:14 PM EST |