Options Chain for GEOSPACE TECHNOLOGIES CORP COM (GEOS) - $9.88 as of 12/20/2024 3:35:43 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 7.20 | 7.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 5.00 | 4.20 | 5.50 | % | 0 | 0 | 3.23 | 1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 7.50 | 1.25 | 2.90 | % | 0 | 0 | 1.92 | 0.99 | 0.02 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.30 | % | 0 | 0 | 1.11 | 0.58 | 0.25 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 12.50 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.09 | 0.13 | -0.01 | 11/26/2024 | 12/20/2024 3:59:57 PM EST |
| 15.00 | 0.00 | 1.75 | 0.05 | 0.00 | 0.00% | 0 | 38 | 2.66 | 0.00 | 0.01 | 0.00 | 11/22/2024 | 12/20/2024 3:59:57 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 2.59 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 2.79 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.03 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 1.91 | -0.01 | 0.02 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 10.00 | 0.00 | 1.05 | % | 0 | 0 | 0.54 | -0.42 | 0.25 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 12.50 | 2.20 | 2.75 | % | 0 | 0 | 1.06 | -0.91 | 0.13 | -0.01 | 12/20/2024 3:59:57 PM EST | |||
| 15.00 | 4.60 | 5.60 | % | 0 | 0 | 1.47 | -1.00 | 0.01 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 17.50 | 7.20 | 8.10 | % | 0 | 0 | 1.82 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 20.00 | 9.70 | 10.20 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 22.50 | 11.80 | 12.90 | % | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST | |||
| 25.00 | 14.90 | 16.20 | % | 0 | 0 | 2.70 | -1.00 | 0.00 | 0.00 | 12/20/2024 3:59:57 PM EST |