Options Chain for GEOSPACE TECHNOLOGIES CORP COM (GEOS) - $8.53 as of 6/3/2026 10:39:01 AM 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 | 5.40 | 6.90 | 6.15 | 5.35 | 0.00 | 0.00% | 2.46 | 0 | 1 | 7.82 | 1.00 | 0.00 | 0.00 | 5/18/2026 | 6/3/2026 2:58:25 PM EST |
| 5.00 | 2.95 | 4.80 | 3.88 | 3.60 | 0.00 | 0.00% | 0.78 | 0 | 4 | 4.96 | 1.00 | 0.01 | 0.00 | 5/26/2026 | 6/3/2026 2:58:25 PM EST |
| 7.50 | 1.10 | 2.10 | 1.60 | 1.15 | 0.00 | 0.00% | 0.21 | 0 | 49 | 2.20 | 0.79 | 0.16 | -0.02 | 6/1/2026 | 6/3/2026 2:58:25 PM EST |
| 10.00 | 0.15 | 0.35 | 0.25 | 0.30 | +0.05 | +20.00% | 0.03 | 13 | 269 | 0.99 | 0.29 | 0.19 | -0.02 | 6/3/2026 | 6/3/2026 2:58:25 PM EST |
| 12.50 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 113 | 1.86 | 0.05 | 0.06 | -0.01 | 5/20/2026 | 6/3/2026 2:58:25 PM EST |
| 15.00 | 0.00 | 0.05 | 0.03 | 0.07 | +0.02 | +40.00% | 0.00 | 1 | 248 | 1.50 | 0.01 | 0.01 | 0.00 | 6/3/2026 | 6/3/2026 2:58:25 PM EST |
| 17.50 | 0.00 | 0.05 | 0.03 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 266 | 1.82 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 6/3/2026 2:58:25 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 145 | 2.99 | 0.00 | 0.00 | 0.00 | 5/27/2026 | 6/3/2026 2:58:25 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 160 | 2.31 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,420 | 2.51 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/3/2026 2:58:25 PM EST |
| 30.00 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 266 | 4.90 | 0.00 | 0.00 | 0.00 | 4/20/2026 | 6/3/2026 2:58:25 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 327 | 3.11 | 0.00 | 0.00 | 0.00 | 6/2/2026 | 6/3/2026 2:58:25 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 446 | 3.34 | 0.00 | 0.00 | 0.00 | 4/8/2026 | 6/3/2026 2:58:25 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 | 7.81 | 0.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 5.00 | 0.00 | 0.20 | 0.10 | % | 0.02 | 0 | 1 | 2.41 | 0.00 | 0.01 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 7.50 | 0.20 | 0.35 | 0.28 | 0.25 | -0.10 | -28.58% | 0.04 | 20 | 257 | 1.11 | -0.21 | 0.16 | -0.02 | 6/3/2026 | 6/3/2026 2:58:25 PM EST |
| 10.00 | 1.25 | 2.05 | 1.65 | 2.00 | 0.00 | 0.00% | 0.16 | 0 | 542 | 1.75 | -0.71 | 0.19 | -0.02 | 6/1/2026 | 6/3/2026 2:58:25 PM EST |
| 12.50 | 3.30 | 4.50 | 3.90 | 3.02 | 0.00 | 0.00% | 0.31 | 0 | 16 | 2.51 | -0.95 | 0.06 | -0.01 | 4/27/2026 | 6/3/2026 2:58:25 PM EST |
| 15.00 | 5.60 | 7.10 | 6.35 | 6.20 | 0.00 | 0.00% | 0.42 | 0 | 5 | 3.27 | -0.99 | 0.01 | 0.00 | 5/7/2026 | 6/3/2026 2:58:25 PM EST |
| 17.50 | 8.10 | 9.60 | 8.85 | 10.50 | 0.00 | 0.00% | 0.51 | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/15/2026 | 6/3/2026 2:58:25 PM EST |
| 20.00 | 10.20 | 12.10 | 11.15 | % | 0.56 | 0 | 0 | 4.13 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 22.50 | 12.70 | 14.60 | 13.65 | 12.10 | 0.00 | 0.00% | 0.61 | 0 | 0 | 4.45 | -1.00 | 0.00 | 0.00 | 4/7/2026 | 6/3/2026 2:58:25 PM EST |
| 25.00 | 15.20 | 17.10 | 16.15 | % | 0.65 | 0 | 0 | 4.74 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 30.00 | 20.20 | 22.10 | 21.15 | % | 0.70 | 0 | 0 | 5.22 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 35.00 | 25.20 | 27.10 | 26.15 | % | 0.75 | 0 | 0 | 5.62 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST | |||
| 40.00 | 30.20 | 32.10 | 31.15 | % | 0.78 | 0 | 0 | 5.96 | -1.00 | 0.00 | 0.00 | 6/3/2026 2:58:25 PM EST |