Options Chain for GEOSPACE TECHNOLOGIES CORP COM (GEOS) - $8.51 as of 6/19/2025 7:32:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 4.90 | 6.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 5.00 | 3.40 | 4.50 | 3.72 | 0.00 | 0.00% | 0 | 29 | 7.19 | 1.00 | 0.00 | 0.00 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 7.50 | 0.00 | 2.00 | 1.67 | 0.00 | 0.00% | 0 | 31 | 2.93 | 0.92 | 0.17 | -0.03 | 6/17/2025 | 6/18/2025 3:29:04 PM EST |
| 10.00 | 0.05 | 0.10 | 0.10 | 0.00 | 0.00% | 29 | 141 | 1.90 | 0.08 | 0.17 | -0.03 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 12.50 | 0.00 | 0.05 | 0.10 | -0.15 | -60.00% | 2 | 45 | 3.04 | 0.00 | 0.00 | 0.00 | 6/18/2025 | 6/18/2025 3:29:04 PM EST |
| 15.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 21 | 0.00 | 0.00 | 0.00 | 0.00 | 12/26/2024 | 6/18/2025 3:29:04 PM EST |
| 17.50 | 0.00 | 0.75 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 11/21/2024 | 6/18/2025 3:29:04 PM EST |
| 20.00 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 12/23/2024 | 6/18/2025 3:29:04 PM EST |
| 22.50 | 0.00 | 1.70 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 0.00 | 1.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 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 | 1.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 40 | 4.54 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 6/18/2025 3:29:04 PM EST |
| 7.50 | 0.00 | 0.75 | 1.83 | 0.00 | 0.00% | 0 | 1 | 5.16 | -0.08 | 0.17 | -0.03 | 5/9/2025 | 6/18/2025 3:29:04 PM EST |
| 10.00 | 1.15 | 1.65 | 1.05 | 0.00 | 0.00% | 0 | 1 | 2.31 | -0.92 | 0.17 | -0.03 | 10/28/2024 | 6/18/2025 3:29:04 PM EST |
| 12.50 | 3.80 | 5.10 | 2.26 | 0.00 | 0.00% | 0 | 5 | 7.74 | -1.00 | 0.00 | 0.00 | 11/25/2024 | 6/18/2025 3:29:04 PM EST |
| 15.00 | 6.30 | 7.20 | % | 0 | 0 | 9.32 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 17.50 | 8.60 | 10.10 | % | 0 | 0 | 0.00 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 20.00 | 11.10 | 11.60 | % | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 22.50 | 13.60 | 15.10 | % | 0 | 0 | 9.11 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST | |||
| 25.00 | 16.10 | 17.60 | % | 0 | 0 | 9.75 | -1.00 | 0.00 | 0.00 | 6/18/2025 3:29:04 PM EST |