GEO Options Chain
Data as of market close Apr 2, 2026
Open Interest by Strike
IV Skew
Volume by Strike
Calls
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 3.00 | 13.20 | 10.80 | 12.40 | 0.00 | 2 | 1 | 0.0% |
| 4.00 | 9.16 | 13.50 | 14.90 | 0.00 | 4 | 2 | 607.4% |
| 5.00 | 11.10 | 8.80 | 10.30 | 0.00 | 2 | 2 | 0.0% |
| 6.00 | 10.07 | 7.80 | 9.50 | 0.00 | 2 | 0 | 0.0% |
| 7.00 | 10.10 | 10.50 | 12.00 | 0.00 | 2 | 2 | 419.5% |
| 8.00 | 8.20 | 5.80 | 6.90 | 0.00 | 2 | 1 | 0.0% |
| 9.00 | 8.10 | 8.50 | 10.30 | 0.00 | 2 | 1 | 376.6% |
| 10.00 | 6.49 | 7.50 | 8.60 | 0.00 | 5 | 4 | 206.6% |
| 11.00 | 5.65 | 6.50 | 8.30 | 0.00 | 2 | 4 | 293.4% |
| 12.00 | 4.58 | 5.50 | 6.70 | 0.00 | 10 | 10 | 173.4% |
| 13.00 | 4.05 | 4.50 | 5.50 | 0.00 | 2 | 198 | 107.8% |
| 14.00 | 4.15 | 4.00 | 4.70 | 0.44 | 5 | 297 | 123.8% |
| 15.00 | 3.30 | 3.40 | 3.70 | 0.95 | 25 | 3,699 | 79.7% |
| 16.00 | 2.60 | 2.45 | 2.75 | 0.90 | 265 | 1,981 | 66.8% |
| 17.00 | 1.82 | 1.70 | 2.05 | 0.77 | 93 | 4,829 | 70.7% |
| 18.00 | 1.10 | 1.10 | 1.25 | 0.50 | 1,110 | 9,610 | 64.6% |
| 19.00 | 0.68 | 0.60 | 0.75 | 0.31 | 720 | 7,766 | 61.9% |
| 20.00 | 0.40 | 0.35 | 0.70 | 0.20 | 2,018 | 24,549 | 73.8% |
| 21.00 | 0.21 | 0.20 | 0.30 | 0.07 | 1,485 | 1,423 | 68.2% |
| 22.00 | 0.17 | 0.05 | 0.25 | 0.04 | 545 | 4,144 | 70.7% |
| 23.00 | 0.08 | 0.05 | 0.10 | -0.05 | 27 | 808 | 70.3% |
| 24.00 | 0.05 | 0.00 | 0.25 | 0.00 | 4 | 75 | 89.8% |
| 25.00 | 0.06 | 0.00 | 0.05 | -0.02 | 1 | 6,911 | 74.2% |
| 26.00 | 0.10 | 0.00 | 0.15 | 0.00 | 1 | 92 | 98.4% |
| 27.00 | 0.05 | 0.00 | 0.35 | 0.01 | 5 | 1,506 | 127.3% |
| 28.00 | 0.20 | 0.00 | 0.10 | 0.00 | 11 | 4,741 | 107.0% |
| 29.00 | 0.24 | 0.00 | 0.15 | 0.00 | 3 | 53 | 122.3% |
| 30.00 | 0.05 | 0.00 | 0.10 | 0.00 | 5 | 4,846 | 121.1% |
| 31.00 | 0.30 | 0.05 | 0.25 | 0.00 | 2 | 137 | 154.7% |
| 32.00 | 0.26 | 0.00 | 0.40 | 0.00 | 2 | 1,405 | 171.5% |
| 35.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 113 | 150.8% |
| 37.00 | 0.01 | 0.00 | 0.40 | 0.00 | 2 | 3,480 | 203.9% |
| 40.00 | 0.05 | 0.00 | 0.10 | 0.00 | 1 | 55 | 175.8% |
| 42.00 | 0.32 | 0.00 | 0.35 | 0.00 | 2 | 5 | 225.0% |
| 45.00 | 0.02 | 0.00 | 0.05 | 0.00 | 10 | 140 | 181.3% |
Puts
| Strike | Last | Bid | Ask | Chg | Vol | OI | IV |
|---|---|---|---|---|---|---|---|
| 9.00 | 0.10 | 0.00 | 0.25 | 0.00 | 1 | 26 | 218.8% |
| 10.00 | 0.10 | 0.00 | 0.15 | 0.00 | 1 | 1,049 | 171.9% |
| 11.00 | 0.04 | 0.00 | 0.10 | -0.02 | 1 | 1,806 | 137.5% |
| 12.00 | 0.07 | 0.00 | 0.10 | 0.00 | 1 | 230 | 117.2% |
| 13.00 | 0.08 | 0.00 | 0.15 | 0.00 | 2 | 471 | 106.6% |
| 14.00 | 0.09 | 0.00 | 0.15 | -0.05 | 9 | 648 | 87.5% |
| 15.00 | 0.10 | 0.00 | 0.15 | -0.13 | 101 | 434 | 69.5% |
| 16.00 | 0.35 | 0.05 | 0.35 | 0.00 | 17 | 335 | 69.3% |
| 17.00 | 0.40 | 0.30 | 0.70 | -0.30 | 18 | 242 | 74.2% |
| 18.00 | 0.80 | 0.40 | 0.80 | -0.30 | 55 | 67 | 53.8% |
| 19.00 | 1.30 | 0.80 | 1.35 | -0.58 | 7 | 237 | 68.4% |
| 20.00 | 3.35 | 1.90 | 2.45 | 0.00 | 4 | 129 | 79.1% |
| 21.00 | 3.90 | 2.50 | 3.40 | 0.00 | 4 | 51 | 79.3% |
| 22.00 | 5.60 | 3.60 | 4.40 | 0.00 | 2 | 125 | 99.4% |
| 23.00 | 6.60 | 4.30 | 5.50 | 0.00 | 4 | 9 | 103.5% |
| 24.00 | 8.55 | 9.20 | 10.20 | 0.00 | 1 | 2 | 393.4% |
| 25.00 | 9.50 | 10.20 | 11.20 | 0.00 | 4 | 5 | 408.4% |
| 26.00 | 10.55 | 11.20 | 12.20 | 0.00 | 2 | 0 | 422.5% |
| 27.00 | 6.80 | 11.20 | 12.40 | 0.00 | 1 | 156 | 375.2% |
| 28.00 | 12.60 | 13.00 | 14.20 | 0.00 | 2 | 0 | 441.5% |
| 29.00 | 13.50 | 13.80 | 15.20 | 0.00 | 0 | 0 | 446.5% |
| 30.00 | 14.25 | 14.80 | 16.20 | 0.00 | 2 | 0 | 457.6% |
| 31.00 | 15.45 | 15.80 | 17.20 | 0.00 | 0 | 0 | 468.2% |
| 32.00 | 16.45 | 16.80 | 18.20 | 0.00 | 6 | 0 | 478.3% |
| 35.00 | 19.60 | 19.80 | 21.20 | 0.00 | 0 | 0 | 505.9% |
| 37.00 | 21.25 | 21.80 | 23.20 | 0.00 | 0 | 0 | 522.4% |
| 42.00 | 26.60 | 26.80 | 28.20 | 0.00 | 0 | 0 | 558.7% |
| 45.00 | 29.35 | 29.80 | 31.20 | 0.00 | 0 | 0 | 577.7% |
Sign up free to access Options Chain Data
Explore GEO options data including implied volatility rankings, gamma and delta exposure, max pain levels, and expected price moves. AI-generated reports provide directional, income, and earnings analysis.