Options Chain for GEO GROUP INC NEW COM (GEO) - $35.00 as of 1/22/2025 8:48:17 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 13.70 | 16.20 | % | 0 | 0 | 2.65 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 14.80 | 15.10 | 15.10 | 0.00 | 0.00% | 0 | 201 | 1.89 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 13.70 | 14.10 | 14.10 | 0.00 | 0.00% | 0 | 1 | 1.96 | 1.00 | 0.00 | 0.00 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 22.00 | 12.70 | 13.00 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.80 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 22.50 | 10.70 | 13.90 | % | 0 | 0 | 1.73 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 23.00 | 11.70 | 12.10 | 11.30 | 0.00 | 0.00% | 0 | 3 | 2.64 | 1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 23.50 | 11.20 | 11.60 | % | 0 | 0 | 2.54 | 1.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 24.00 | 9.70 | 12.10 | 10.60 | 0.00 | 0.00% | 0 | 1 | 1.33 | 1.00 | 0.00 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 24.50 | 9.00 | 12.40 | % | 0 | 0 | 1.44 | 1.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 8.70 | 11.10 | 9.70 | 0.00 | 0.00% | 0 | 901 | 1.20 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 25.50 | 8.50 | 10.50 | 9.49 | 0.00 | 0.00% | 0 | 1 | 1.31 | 0.99 | 0.01 | -0.01 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 26.00 | 8.80 | 9.40 | 5.45 | 0.00 | 0.00% | 0 | 10 | 1.24 | 0.98 | 0.01 | -0.02 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 26.50 | 8.40 | 9.50 | 8.50 | 0.00 | 0.00% | 0 | 8 | 2.05 | 0.97 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 7.80 | 9.00 | 7.70 | 0.00 | 0.00% | 0 | 119 | 1.76 | 0.96 | 0.02 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 27.50 | 7.40 | 7.90 | 7.30 | 0.00 | 0.00% | 0 | 73 | 1.16 | 0.95 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 6.90 | 8.10 | 7.22 | 0.00 | 0.00% | 0 | 28 | 1.55 | 0.94 | 0.02 | -0.04 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 28.50 | 5.40 | 7.60 | 6.40 | 0.00 | 0.00% | 0 | 25 | 1.05 | 0.93 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 6.00 | 6.20 | 5.80 | 0.00 | 0.00% | 0 | 107 | 0.84 | 0.91 | 0.03 | -0.04 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 29.50 | 5.50 | 7.00 | 5.56 | 0.00 | 0.00% | 0 | 6 | 1.43 | 0.90 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 5.10 | 5.30 | 5.09 | 0.00 | 0.00% | 0 | 126 | 0.82 | 0.88 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.50 | 4.60 | 5.90 | 4.46 | 0.00 | 0.00% | 0 | 10 | 1.17 | 0.86 | 0.05 | -0.06 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 4.30 | 5.10 | 4.21 | 0.00 | 0.00% | 0 | 39 | 1.10 | 0.83 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 31.50 | 3.90 | 4.60 | 4.00 | 0.00 | 0.00% | 0 | 17 | 1.01 | 0.80 | 0.06 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.00 | 3.40 | 3.70 | 3.40 | 0.00 | 0.00% | 0 | 100 | 0.78 | 0.77 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.50 | 3.10 | 3.30 | 3.00 | 0.00 | 0.00% | 0 | 204 | 0.78 | 0.73 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.00 | 2.75 | 3.30 | 2.77 | 0.00 | 0.00% | 0 | 31 | 0.89 | 0.69 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.50 | 2.45 | 2.65 | 2.80 | 0.00 | 0.00% | 0 | 5 | 0.78 | 0.65 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.00 | 2.15 | 2.30 | 2.10 | 0.00 | 0.00% | 0 | 14 | 0.76 | 0.61 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.50 | 1.90 | 2.45 | 1.98 | 0.00 | 0.00% | 0 | 8 | 0.86 | 0.56 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.00 | 1.65 | 2.20 | 1.60 | 0.00 | 0.00% | 0 | 125 | 0.85 | 0.52 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.50 | 1.40 | 1.55 | % | 0 | 0 | 0.76 | 0.47 | 0.09 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 1.20 | 1.35 | 1.18 | 0.00 | 0.00% | 0 | 33 | 0.76 | 0.43 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 36.50 | 1.00 | 1.15 | 1.29 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.38 | 0.09 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 37.00 | 0.85 | 1.00 | 1.00 | 0.00 | 0.00% | 0 | 62 | 0.75 | 0.34 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 37.50 | 0.70 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.30 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 38.00 | 0.60 | 0.70 | 0.62 | 0.00 | 0.00% | 0 | 2,212 | 0.74 | 0.27 | 0.08 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 38.50 | 0.50 | 0.60 | % | 0 | 0 | 0.75 | 0.23 | 0.07 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 2,202 | 0.72 | 0.20 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 39.50 | 0.30 | 0.45 | % | 0 | 0 | 0.74 | 0.18 | 0.06 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 74 | 0.73 | 0.15 | 0.05 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 40.50 | 0.20 | 0.30 | % | 0 | 0 | 0.74 | 0.13 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 41.00 | 0.15 | 0.30 | 0.32 | 0.00 | 0.00% | 0 | 9 | 0.76 | 0.11 | 0.04 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 41.50 | 0.15 | 0.25 | % | 0 | 0 | 0.77 | 0.10 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 42.00 | 0.10 | 0.20 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.76 | 0.08 | 0.03 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 42.50 | 0.10 | 0.20 | % | 0 | 0 | 0.79 | 0.07 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 43.00 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 5 | 0.75 | 0.06 | 0.03 | -0.03 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 43.50 | 0.00 | 0.15 | % | 0 | 0 | 0.88 | 0.05 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 44.00 | 0.00 | 0.15 | % | 0 | 0 | 0.91 | 0.04 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 44.50 | 0.00 | 0.15 | % | 0 | 0 | 0.94 | 0.03 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 0.00 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 6 | 0.88 | 0.03 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 45.50 | 0.00 | 0.85 | % | 0 | 0 | 1.60 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 46.00 | 0.00 | 1.00 | % | 0 | 0 | 1.73 | 0.02 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 46.50 | 0.00 | 1.05 | % | 0 | 0 | 1.80 | 0.01 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 1.05 | % | 0 | 0 | 1.84 | 0.01 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 0 | 137 | 1.18 | 0.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 0.75 | 0.20 | 0.00 | 0.00% | 0 | 1 | 2.88 | 0.00 | 0.00 | 0.00 | 12/16/2024 | 1/21/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 2.49 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 1.35 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 1/21/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 1.35 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.83 | 0.00 | 0.00 | 0.00 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.75 | 0.25 | 0.00 | 0.00% | 0 | 10 | 2.21 | 0.00 | 0.00 | 0.00 | 1/6/2025 | 1/21/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.10 | % | 0 | 0 | 1.29 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 24.50 | 0.00 | 0.60 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 25.00 | 0.00 | 0.70 | 0.11 | 0.00 | 0.00% | 0 | 61 | 1.90 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 318 | 2.22 | -0.01 | 0.01 | -0.01 | 1/8/2025 | 1/21/2025 4:00:01 PM EST |
| 26.00 | 0.05 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 522 | 1.08 | -0.02 | 0.01 | -0.02 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 26.50 | 0.05 | 0.45 | 1.17 | 0.00 | 0.00% | 0 | 9 | 1.16 | -0.03 | 0.01 | -0.02 | 1/2/2025 | 1/21/2025 4:00:01 PM EST |
| 27.00 | 0.10 | 0.15 | 0.10 | 0.00 | 0.00% | 0 | 119 | 0.99 | -0.04 | 0.02 | -0.03 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 27.50 | 0.05 | 0.40 | 0.22 | 0.00 | 0.00% | 0 | 8 | 1.02 | -0.05 | 0.02 | -0.03 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 28.00 | 0.10 | 0.20 | 0.17 | 0.00 | 0.00% | 0 | 182 | 0.90 | -0.06 | 0.02 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 28.50 | 0.10 | 0.20 | 0.42 | 0.00 | 0.00% | 0 | 18 | 0.85 | -0.07 | 0.03 | -0.04 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 29.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 30 | 0.85 | -0.09 | 0.03 | -0.04 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 29.50 | 0.20 | 0.30 | 1.21 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.10 | 0.04 | -0.05 | 1/10/2025 | 1/21/2025 4:00:01 PM EST |
| 30.00 | 0.25 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 52 | 0.83 | -0.12 | 0.04 | -0.05 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 30.50 | 0.35 | 0.45 | 0.67 | 0.00 | 0.00% | 0 | 1 | 0.84 | -0.14 | 0.05 | -0.06 | 1/15/2025 | 1/21/2025 4:00:01 PM EST |
| 31.00 | 0.40 | 0.55 | 0.60 | 0.00 | 0.00% | 0 | 6 | 0.82 | -0.17 | 0.06 | -0.06 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 31.50 | 0.50 | 0.65 | 0.95 | 0.00 | 0.00% | 0 | 3 | 0.81 | -0.20 | 0.06 | -0.07 | 1/17/2025 | 1/21/2025 4:00:01 PM EST |
| 32.00 | 0.65 | 0.80 | 0.77 | 0.00 | 0.00% | 0 | 108 | 0.83 | -0.23 | 0.07 | -0.07 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 32.50 | 0.40 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 26 | 0.69 | -0.27 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.00 | 0.40 | 1.05 | 1.19 | 0.00 | 0.00% | 0 | 29 | 0.80 | -0.31 | 0.08 | -0.08 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 33.50 | 1.10 | 1.25 | 1.35 | 0.00 | 0.00% | 0 | 3 | 0.79 | -0.35 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.00 | 1.30 | 1.45 | 1.45 | 0.00 | 0.00% | 0 | 92 | 0.79 | -0.39 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 34.50 | 1.15 | 2.00 | % | 0 | 0 | 0.78 | -0.44 | 0.09 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 35.00 | 1.35 | 1.95 | 2.14 | 0.00 | 0.00% | 0 | 10 | 0.68 | -0.48 | 0.09 | -0.09 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |
| 35.50 | 1.55 | 2.20 | % | 0 | 0 | 0.78 | -0.53 | 0.09 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 36.00 | 2.30 | 2.50 | % | 0 | 0 | 0.77 | -0.57 | 0.09 | -0.09 | 1/21/2025 4:00:01 PM EST | |||
| 36.50 | 2.60 | 2.85 | % | 0 | 0 | 0.77 | -0.62 | 0.09 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 37.00 | 2.95 | 3.20 | % | 0 | 0 | 0.78 | -0.66 | 0.08 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 37.50 | 3.30 | 3.50 | % | 0 | 0 | 0.76 | -0.70 | 0.08 | -0.08 | 1/21/2025 4:00:01 PM EST | |||
| 38.00 | 3.70 | 3.90 | % | 0 | 0 | 0.77 | -0.73 | 0.08 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 38.50 | 4.00 | 4.30 | % | 0 | 0 | 0.75 | -0.77 | 0.07 | -0.07 | 1/21/2025 4:00:01 PM EST | |||
| 39.00 | 4.40 | 5.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 1.09 | -0.80 | 0.06 | -0.06 | 1/16/2025 | 1/21/2025 4:00:01 PM EST |
| 39.50 | 4.90 | 5.10 | % | 0 | 0 | 0.76 | -0.82 | 0.06 | -0.06 | 1/21/2025 4:00:01 PM EST | |||
| 40.00 | 5.30 | 5.60 | % | 0 | 0 | 0.77 | -0.85 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 40.50 | 5.80 | 6.00 | % | 0 | 0 | 0.77 | -0.87 | 0.05 | -0.05 | 1/21/2025 4:00:01 PM EST | |||
| 41.00 | 5.20 | 7.70 | % | 0 | 0 | 1.04 | -0.89 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 41.50 | 6.70 | 7.00 | % | 0 | 0 | 0.87 | -0.90 | 0.04 | -0.04 | 1/21/2025 4:00:01 PM EST | |||
| 42.00 | 5.40 | 7.50 | % | 0 | 0 | 0.91 | -0.92 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 42.50 | 7.60 | 7.90 | % | 0 | 0 | 0.95 | -0.93 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 43.00 | 6.40 | 8.40 | % | 0 | 0 | 0.99 | -0.94 | 0.03 | -0.03 | 1/21/2025 4:00:01 PM EST | |||
| 43.50 | 7.40 | 8.90 | % | 0 | 0 | 1.03 | -0.95 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 44.00 | 9.10 | 9.50 | % | 0 | 0 | 0.96 | -0.96 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 44.50 | 8.00 | 9.90 | % | 0 | 0 | 1.27 | -0.97 | 0.02 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 45.00 | 10.10 | 10.40 | % | 0 | 0 | 1.03 | -0.97 | 0.01 | -0.02 | 1/21/2025 4:00:01 PM EST | |||
| 45.50 | 9.00 | 10.80 | % | 0 | 0 | 1.06 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 46.00 | 9.70 | 11.30 | % | 0 | 0 | 1.09 | -0.98 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 46.50 | 11.10 | 11.80 | % | 0 | 0 | 1.12 | -0.99 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 47.00 | 10.40 | 12.60 | % | 0 | 0 | 1.16 | -0.99 | 0.01 | -0.01 | 1/21/2025 4:00:01 PM EST | |||
| 50.00 | 15.00 | 15.40 | 15.00 | 0.00 | 0.00% | 0 | 1 | 1.33 | -1.00 | 0.00 | 0.00 | 1/21/2025 | 1/21/2025 4:00:01 PM EST |