Options Chain for GEOSPACE TECHNOLOGIES CORP COM (GEOS) - $15.79 as of 7/29/2025 2:08:12 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 | 12.60 | 14.70 | 13.65 | % | 5.46 | 0 | 0 | 7.01 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 5.00 | 10.50 | 12.80 | 11.65 | % | 2.33 | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 7.50 | 8.50 | 10.50 | 9.50 | 3.50 | 0.00 | 0.00% | 1.27 | 0 | 87 | 2.64 | 0.98 | 0.01 | 0.00 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 10.00 | 6.50 | 6.90 | 6.70 | 6.70 | +0.90 | +15.52% | 0.67 | 5 | 292 | 1.01 | 0.92 | 0.02 | -0.01 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 12.50 | 4.50 | 4.90 | 4.70 | 4.81 | +0.11 | +2.34% | 0.38 | 12 | 94 | 0.98 | 0.83 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 15.00 | 2.75 | 3.30 | 3.03 | 3.20 | +0.90 | +39.13% | 0.20 | 16 | 72 | 1.21 | 0.68 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 17.50 | 1.80 | 2.20 | 2.00 | 2.15 | +0.59 | +37.83% | 0.11 | 15 | 300 | 0.86 | 0.52 | 0.07 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 20.00 | 1.15 | 1.55 | 1.35 | 1.40 | +0.32 | +29.63% | 0.07 | 18 | 167 | 1.00 | 0.39 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 0.00 | 1.10 | 0.55 | 0.90 | +0.15 | +20.00% | 0.02 | 26 | 18 | 1.05 | 0.29 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 25.00 | 0.00 | 0.80 | 0.40 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 10 | 1.14 | 0.22 | 0.04 | -0.02 | 6/25/2025 | 7/29/2025 1:58:55 PM EST |
| 30.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.27 | 0.13 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.37 | 0.08 | 0.02 | -0.01 | 6/25/2025 | 7/29/2025 1:58:55 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 7/29/2025 1:58:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 78 | 1.62 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/29/2025 1:58:55 PM EST |
| 7.50 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 81 | 1.62 | -0.02 | 0.01 | 0.00 | 7/25/2025 | 7/29/2025 1:58:55 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 51 | 1.22 | -0.08 | 0.02 | -0.01 | 7/17/2025 | 7/29/2025 1:58:55 PM EST |
| 12.50 | 0.00 | 0.90 | 0.45 | 0.78 | -0.10 | -11.37% | 0.04 | 1 | 44 | 1.03 | -0.17 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 15.00 | 1.20 | 1.70 | 1.45 | 1.70 | -0.20 | -10.53% | 0.10 | 3 | 55 | 0.95 | -0.32 | 0.06 | -0.02 | 7/29/2025 | 7/29/2025 1:58:55 PM EST |
| 17.50 | 2.70 | 3.30 | 3.00 | 3.55 | 0.00 | 0.00% | 0.17 | 0 | 20 | 0.96 | -0.48 | 0.07 | -0.02 | 6/24/2025 | 7/29/2025 1:58:55 PM EST |
| 20.00 | 4.50 | 5.10 | 4.80 | 5.20 | 0.00 | 0.00% | 0.24 | 0 | 15 | 0.99 | -0.61 | 0.06 | -0.02 | 7/28/2025 | 7/29/2025 1:58:55 PM EST |
| 22.50 | 6.50 | 7.10 | 6.80 | % | 0.30 | 0 | 0 | 0.99 | -0.71 | 0.05 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 25.00 | 8.90 | 9.80 | 9.35 | % | 0.37 | 0 | 0 | 0.91 | -0.78 | 0.04 | -0.02 | 7/29/2025 1:58:55 PM EST | |||
| 30.00 | 13.40 | 14.70 | 14.05 | % | 0.47 | 0 | 0 | 1.33 | -0.87 | 0.03 | -0.01 | 7/29/2025 1:58:55 PM EST | |||
| 35.00 | 18.30 | 19.20 | 18.75 | % | 0.54 | 0 | 0 | 1.48 | -0.92 | 0.02 | -0.01 | 7/29/2025 1:58:55 PM EST |