Options Chain for GEO GROUP INC NEW COM (GEO) - $28.65 as of 11/20/2024 4:06:28 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 21.50 | 25.50 | % | 0 | 0 | 6.65 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 16.50 | 20.00 | % | 0 | 0 | 3.88 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 12.50 | 16.00 | % | 0 | 0 | 2.79 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 12.30 | 14.80 | % | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 11.30 | 14.10 | % | 0 | 0 | 2.38 | 1.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.50 | 10.70 | 13.30 | % | 0 | 0 | 2.28 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 10.30 | 13.00 | % | 0 | 0 | 2.19 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 9.20 | 12.50 | % | 0 | 0 | 2.10 | 0.99 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.00 | 9.30 | 12.10 | % | 0 | 0 | 2.02 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 18.50 | 7.90 | 11.60 | % | 0 | 0 | 1.93 | 0.98 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 8.30 | 11.10 | % | 0 | 0 | 1.90 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 19.50 | 7.70 | 10.30 | % | 0 | 0 | 1.77 | 0.97 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 6.80 | 9.00 | % | 0 | 0 | 1.44 | 0.95 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.50 | 6.70 | 8.30 | % | 0 | 0 | 1.14 | 0.94 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 6.50 | 8.20 | % | 0 | 0 | 0.93 | 0.92 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 5.30 | 7.40 | % | 0 | 0 | 0.97 | 0.92 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 5.30 | 6.70 | % | 0 | 0 | 0.87 | 0.89 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 22.50 | 5.20 | 6.20 | % | 0 | 0 | 0.81 | 0.88 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 4.70 | 6.50 | % | 0 | 0 | 1.39 | 0.85 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 23.50 | 4.40 | 6.80 | 4.55 | 0.00 | 0.00% | 0 | 3 | 0.78 | 0.82 | 0.05 | -0.02 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 24.00 | 3.60 | 4.90 | % | 0 | 0 | 0.80 | 0.80 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 24.50 | 2.25 | 5.30 | % | 0 | 0 | 0.74 | 0.77 | 0.06 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 25.00 | 3.30 | 4.80 | 3.31 | 0.00 | 0.00% | 0 | 36 | 0.72 | 0.74 | 0.06 | -0.03 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 3.10 | 4.00 | 2.80 | 0.00 | 0.00% | 0 | 2 | 0.65 | 0.70 | 0.06 | -0.03 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 2.90 | 3.60 | 3.20 | 0.00 | 0.00% | 0 | 9 | 0.65 | 0.67 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 2.70 | 3.80 | % | 0 | 0 | 0.76 | 0.63 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 2.40 | 2.75 | 2.50 | -0.22 | -8.09% | 1 | 32 | 0.63 | 0.60 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 2.15 | 3.00 | 2.50 | 0.00 | 0.00% | 0 | 51 | 0.72 | 0.56 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 28.00 | 1.90 | 3.10 | 2.10 | 0.00 | 0.00% | 0 | 77 | 0.75 | 0.52 | 0.07 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 28.50 | 1.70 | 1.95 | 1.70 | -0.10 | -5.56% | 3 | 5 | 0.60 | 0.49 | 0.08 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 29.00 | 1.50 | 2.25 | 1.30 | 0.00 | 0.00% | 0 | 17 | 0.67 | 0.45 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 29.50 | 1.35 | 1.55 | % | 0 | 0 | 0.60 | 0.42 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 1.20 | 1.40 | 1.60 | +0.15 | +10.35% | 1 | 15 | 0.61 | 0.39 | 0.07 | -0.03 | 11/20/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 1.05 | 2.10 | % | 0 | 0 | 0.73 | 0.35 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 31.00 | 0.60 | 2.35 | 0.90 | 0.00 | 0.00% | 0 | 8 | 0.74 | 0.33 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 0.60 | 1.25 | 0.85 | 0.00 | 0.00% | 0 | 1 | 0.65 | 0.28 | 0.06 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 33.00 | 0.30 | 2.00 | % | 0 | 0 | 0.77 | 0.24 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 34.00 | 0.15 | 0.80 | 0.51 | 0.00 | 0.00% | 0 | 5 | 0.66 | 0.23 | 0.05 | -0.03 | 11/19/2024 | 11/20/2024 3:59:42 PM EST |
| 35.00 | 0.10 | 0.65 | 0.40 | 0.00 | 0.00% | 0 | 2 | 0.75 | 0.20 | 0.04 | -0.02 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 36.00 | 0.00 | 1.30 | % | 0 | 0 | 0.98 | 0.14 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 37.00 | 0.00 | 1.25 | % | 0 | 0 | 1.02 | 0.11 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 38.00 | 0.00 | 1.15 | % | 0 | 0 | 1.03 | 0.09 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 39.00 | 0.00 | 1.20 | % | 0 | 0 | 1.10 | 0.08 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 0.00 | 1.20 | % | 0 | 0 | 1.15 | 0.06 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 5.00 | 0.00 | 2.15 | % | 0 | 0 | 6.70 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 10.00 | 0.00 | 1.20 | % | 0 | 0 | 2.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 14.00 | 0.00 | 0.50 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 15.00 | 0.00 | 1.20 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.00 | 0.00 | 1.40 | % | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 16.50 | 0.00 | 1.20 | % | 0 | 0 | 1.69 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.00 | 0.00 | 1.20 | % | 0 | 0 | 1.62 | -0.01 | 0.00 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 17.50 | 0.00 | 1.20 | 0.30 | 0.00 | 0.00% | 0 | 3 | 1.55 | -0.01 | 0.00 | 0.00 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 18.00 | 0.00 | 1.20 | 0.40 | 0.00 | 0.00% | 0 | 3 | 1.48 | -0.02 | 0.01 | 0.00 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 18.50 | 0.00 | 1.20 | % | 0 | 0 | 1.41 | -0.02 | 0.01 | 0.00 | 11/20/2024 3:59:42 PM EST | |||
| 19.00 | 0.00 | 1.40 | % | 0 | 0 | 1.57 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 19.50 | 0.00 | 1.40 | % | 0 | 0 | 1.38 | -0.03 | 0.01 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 20.00 | 0.00 | 0.90 | 0.55 | 0.00 | 0.00% | 0 | 3 | 1.07 | -0.05 | 0.02 | -0.01 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 20.50 | 0.00 | 1.40 | % | 0 | 0 | 1.25 | -0.06 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.00 | 0.05 | 0.55 | % | 0 | 0 | 0.71 | -0.08 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 21.50 | 0.00 | 2.20 | % | 0 | 0 | 1.54 | -0.08 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 22.00 | 0.05 | 0.65 | 0.55 | 0.00 | 0.00% | 0 | 20 | 0.82 | -0.11 | 0.03 | -0.01 | 11/11/2024 | 11/20/2024 3:59:42 PM EST |
| 22.50 | 0.00 | 1.75 | % | 0 | 0 | 1.17 | -0.12 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 23.00 | 0.05 | 1.65 | 1.45 | 0.00 | 0.00% | 0 | 10 | 1.23 | -0.15 | 0.04 | -0.02 | 11/13/2024 | 11/20/2024 3:59:42 PM EST |
| 23.50 | 0.20 | 1.05 | % | 0 | 0 | 0.64 | -0.18 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 24.00 | 0.15 | 1.05 | 1.35 | 0.00 | 0.00% | 0 | 28 | 0.82 | -0.20 | 0.05 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 24.50 | 0.25 | 1.00 | 1.75 | 0.00 | 0.00% | 0 | 13 | 0.69 | -0.23 | 0.06 | -0.02 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 25.00 | 0.60 | 1.10 | 1.55 | 0.00 | 0.00% | 0 | 15 | 0.58 | -0.26 | 0.06 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 25.50 | 0.55 | 1.35 | 2.68 | 0.00 | 0.00% | 0 | 1 | 0.56 | -0.30 | 0.06 | -0.03 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 26.00 | 0.85 | 1.80 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.33 | 0.07 | -0.03 | 11/14/2024 | 11/20/2024 3:59:42 PM EST |
| 26.50 | 1.20 | 1.50 | % | 0 | 0 | 0.56 | -0.37 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 27.00 | 1.40 | 2.20 | 3.30 | 0.00 | 0.00% | 0 | 3 | 0.64 | -0.40 | 0.07 | -0.03 | 11/15/2024 | 11/20/2024 3:59:42 PM EST |
| 27.50 | 1.65 | 2.95 | % | 0 | 0 | 0.70 | -0.44 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 28.00 | 1.95 | 3.00 | % | 0 | 0 | 0.69 | -0.48 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 28.50 | 2.20 | 2.50 | % | 0 | 0 | 0.57 | -0.51 | 0.08 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 29.00 | 2.55 | 3.10 | % | 0 | 0 | 0.61 | -0.55 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 29.50 | 2.85 | 3.20 | % | 0 | 0 | 0.57 | -0.58 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 30.00 | 3.20 | 3.50 | 5.30 | 0.00 | 0.00% | 0 | 2 | 0.57 | -0.61 | 0.07 | -0.03 | 11/12/2024 | 11/20/2024 3:59:42 PM EST |
| 30.50 | 3.60 | 4.90 | % | 0 | 0 | 0.72 | -0.65 | 0.07 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 31.00 | 3.90 | 4.50 | 4.10 | 0.00 | 0.00% | 0 | 0 | 0.61 | -0.67 | 0.07 | -0.03 | 11/18/2024 | 11/20/2024 3:59:42 PM EST |
| 32.00 | 4.60 | 5.60 | % | 0 | 0 | 0.65 | -0.72 | 0.06 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 33.00 | 5.50 | 6.20 | % | 0 | 0 | 0.63 | -0.76 | 0.05 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 34.00 | 6.20 | 7.60 | % | 0 | 0 | 1.01 | -0.77 | 0.05 | -0.03 | 11/20/2024 3:59:42 PM EST | |||
| 35.00 | 6.40 | 8.00 | % | 0 | 0 | 0.41 | -0.80 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 36.00 | 7.10 | 9.10 | % | 0 | 0 | 0.94 | -0.86 | 0.04 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 37.00 | 8.90 | 10.70 | % | 0 | 0 | 1.27 | -0.89 | 0.03 | -0.02 | 11/20/2024 3:59:42 PM EST | |||
| 38.00 | 9.90 | 11.70 | % | 0 | 0 | 1.49 | -0.91 | 0.03 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 39.00 | 10.70 | 13.40 | % | 0 | 0 | 1.28 | -0.92 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST | |||
| 40.00 | 10.60 | 13.90 | % | 0 | 0 | 1.44 | -0.94 | 0.02 | -0.01 | 11/20/2024 3:59:42 PM EST |