Options Chain for GEOSPACE TECHNOLOGIES CORP COM (GEOS) - $11.60 as of 11/24/2025 8:43:35 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 | 7.90 | 11.00 | 9.45 | 10.10 | 0.00 | 0.00% | 3.78 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/11/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 5.30 | 8.60 | 6.95 | 17.60 | 0.00 | 0.00% | 1.39 | 0 | 5 | 5.93 | 1.00 | 0.00 | 0.00 | 10/13/2025 | 11/24/2025 3:59:54 PM EST |
| 7.50 | 3.20 | 5.50 | 4.35 | 15.20 | 0.00 | 0.00% | 0.58 | 0 | 12 | 2.89 | 0.97 | 0.02 | -0.02 | 11/18/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 1.95 | 4.20 | 3.08 | 2.20 | -1.50 | -40.55% | 0.31 | 2 | 106 | 2.85 | 0.80 | 0.09 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 12.50 | 0.60 | 1.40 | 1.00 | 1.00 | -0.50 | -33.34% | 0.08 | 5 | 126 | 0.98 | 0.51 | 0.13 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 0.00 | 0.85 | 0.43 | 0.33 | -0.41 | -55.41% | 0.03 | 26 | 129 | 1.11 | 0.25 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.13 | -0.22 | -62.86% | 0.01 | 37 | 247 | 1.19 | 0.11 | 0.06 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.13 | -0.62 | -82.67% | 0.00 | 10 | 207 | 1.29 | 0.04 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.40 | +0.30 | +300.00% | 0.00 | 1 | 411 | 1.60 | 0.01 | 0.01 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.95 | 0.00 | 0.00% | 0.00 | 0 | 193 | 1.68 | 0.01 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 493 | 2.59 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 503 | 3.19 | 0.00 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 40.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 3.43 | 0.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 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 | 1.10 | 0.55 | 0.05 | 0.00 | 0.00% | 0.22 | 0 | 122 | 4.59 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 11/24/2025 3:59:54 PM EST |
| 5.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.02 | -40.00% | 0.01 | 1 | 202 | 2.14 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 7.50 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 602 | 1.26 | -0.03 | 0.02 | -0.02 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 10.00 | 0.05 | 0.50 | 0.28 | 0.37 | +0.12 | +48.00% | 0.03 | 8 | 230 | 0.82 | -0.20 | 0.09 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 12.50 | 1.50 | 1.65 | 1.58 | 1.50 | +0.35 | +30.44% | 0.13 | 23 | 60 | 1.06 | -0.49 | 0.13 | -0.03 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 15.00 | 2.30 | 4.00 | 3.15 | 2.95 | +0.29 | +10.91% | 0.21 | 1 | 50 | 1.44 | -0.75 | 0.10 | -0.02 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 17.50 | 4.50 | 6.30 | 5.40 | 4.81 | 0.00 | 0.00% | 0.31 | 0 | 81 | 1.88 | -0.89 | 0.06 | -0.01 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 20.00 | 7.10 | 9.20 | 8.15 | 7.50 | +1.20 | +19.05% | 0.41 | 1 | 17 | 2.00 | -0.96 | 0.03 | -0.01 | 11/24/2025 | 11/24/2025 3:59:54 PM EST |
| 22.50 | 9.00 | 12.60 | 10.80 | 5.80 | 0.00 | 0.00% | 0.48 | 0 | 41 | 3.76 | -0.99 | 0.01 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 25.00 | 12.50 | 13.70 | 13.10 | 10.89 | 0.00 | 0.00% | 0.52 | 0 | 30 | 2.67 | -0.99 | 0.00 | 0.00 | 11/21/2025 | 11/24/2025 3:59:54 PM EST |
| 30.00 | 16.50 | 19.50 | 18.00 | 4.90 | 0.00 | 0.00% | 0.60 | 0 | 8 | 3.77 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 11/24/2025 3:59:54 PM EST |
| 35.00 | 21.60 | 24.80 | 23.20 | % | 0.66 | 0 | 0 | 4.62 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST | |||
| 40.00 | 26.60 | 29.80 | 28.20 | % | 0.70 | 0 | 0 | 4.26 | -1.00 | 0.00 | 0.00 | 11/24/2025 3:59:54 PM EST |