Options Chain for GEO GROUP INC NEW COM (GEO) - $28.56 as of 2/4/2025 9:23:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.80 | 27.80 | 28.50 | 0.00 | 0.00% | 0 | 138 | 7.67 | 1.00 | 0.00 | 0.00 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 5.00 | 22.90 | 25.50 | 23.90 | 0.00 | 0.00% | 0 | 1 | 5.53 | 1.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 7.00 | 21.10 | 23.40 | 6.50 | 0.00 | 0.00% | 0 | 1 | 4.25 | 1.00 | 0.00 | 0.00 | 8/14/2024 | 2/4/2025 3:59:46 PM EST |
| 8.00 | 20.00 | 22.40 | 12.60 | 0.00 | 0.00% | 0 | 7 | 3.85 | 1.00 | 0.00 | 0.00 | 11/6/2024 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 19.50 | 21.40 | 20.30 | -1.20 | -5.59% | 1 | 9 | 3.50 | 1.00 | 0.00 | 0.00 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 18.00 | 20.40 | 21.10 | 0.00 | 0.00% | 0 | 489 | 3.21 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 17.30 | 18.90 | 20.80 | 0.00 | 0.00% | 0 | 454 | 2.58 | 1.00 | 0.00 | 0.00 | 1/30/2025 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 15.00 | 16.90 | 16.40 | 0.00 | 0.00% | 0 | 280 | 1.31 | 1.00 | 0.00 | 0.00 | 12/27/2024 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 15.40 | 16.10 | 15.13 | 0.00 | 0.00% | 0 | 347 | 2.45 | 1.00 | 0.00 | 0.00 | 1/2/2025 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 14.60 | 17.00 | 17.55 | 0.00 | 0.00% | 0 | 226 | 1.07 | 1.00 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 13.50 | 16.00 | 15.57 | 0.00 | 0.00% | 0 | 90 | 1.14 | 0.99 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 12.60 | 13.10 | 18.48 | 0.00 | 0.00% | 0 | 386 | 1.03 | 0.99 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 10.30 | 12.00 | 15.50 | 0.00 | 0.00% | 0 | 216 | 1.04 | 0.98 | 0.01 | -0.01 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 10.60 | 11.00 | 11.12 | 0.00 | 0.00% | 0 | 411 | 0.54 | 0.96 | 0.01 | -0.01 | 1/3/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 8.40 | 10.10 | 11.73 | 0.00 | 0.00% | 0 | 229 | 0.79 | 0.95 | 0.01 | -0.01 | 1/13/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 8.90 | 9.10 | 10.55 | 0.00 | 0.00% | 0 | 1,717 | 0.76 | 0.93 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 7.10 | 8.20 | 13.99 | 0.00 | 0.00% | 0 | 217 | 0.81 | 0.90 | 0.02 | -0.02 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 7.20 | 7.40 | 10.03 | 0.00 | 0.00% | 0 | 9,589 | 0.77 | 0.87 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 23.00 | 6.10 | 6.60 | 9.20 | 0.00 | 0.00% | 0 | 639 | 0.69 | 0.83 | 0.03 | -0.02 | 1/27/2025 | 2/4/2025 3:59:46 PM EST |
| 24.00 | 4.90 | 5.90 | 8.50 | 0.00 | 0.00% | 0 | 809 | 0.77 | 0.79 | 0.04 | -0.03 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 5.00 | 5.20 | 5.24 | -2.51 | -32.39% | 4 | 901 | 0.76 | 0.75 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 26.00 | 2.95 | 6.00 | 5.54 | -1.26 | -18.53% | 25 | 434 | 0.77 | 0.70 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 27.00 | 3.80 | 4.00 | 5.80 | 0.00 | 0.00% | 0 | 2,853 | 0.76 | 0.65 | 0.05 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 28.00 | 3.00 | 3.50 | 3.30 | -1.80 | -35.30% | 9 | 432 | 0.76 | 0.59 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 29.00 | 2.55 | 3.00 | 2.95 | -1.65 | -35.87% | 5 | 306 | 0.71 | 0.54 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 2.40 | 2.55 | 2.59 | -1.41 | -35.25% | 2,544 | 17,884 | 0.75 | 0.49 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 31.00 | 1.55 | 2.20 | 2.10 | -1.50 | -41.67% | 51 | 2,548 | 0.75 | 0.44 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 32.00 | 1.70 | 1.90 | 1.75 | -1.45 | -45.32% | 78 | 1,968 | 0.75 | 0.39 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 33.00 | 1.45 | 1.65 | 1.55 | -1.15 | -42.60% | 5 | 137 | 0.75 | 0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 34.00 | 1.20 | 1.40 | 1.35 | -0.90 | -40.00% | 10 | 688 | 0.75 | 0.31 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 1.00 | 1.20 | 1.10 | -0.85 | -43.59% | 52 | 2,937 | 0.75 | 0.27 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 36.00 | 0.85 | 1.05 | 0.93 | -0.96 | -50.80% | 15 | 2,811 | 0.76 | 0.23 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 37.00 | 0.70 | 0.85 | 1.20 | -0.55 | -31.43% | 3 | 991 | 0.76 | 0.20 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 38.00 | 0.55 | 0.75 | 1.55 | 0.00 | 0.00% | 0 | 151 | 0.75 | 0.18 | 0.04 | -0.02 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 39.00 | 0.45 | 0.65 | 0.55 | -0.70 | -56.00% | 7 | 170 | 0.75 | 0.15 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 0.40 | 0.55 | 0.44 | -0.51 | -53.69% | 37 | 3,508 | 0.76 | 0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 41.00 | 0.30 | 0.50 | 1.05 | 0.00 | 0.00% | 0 | 31 | 0.76 | 0.12 | 0.03 | -0.02 | 1/31/2025 | 2/4/2025 3:59:46 PM EST |
| 42.00 | 0.25 | 0.45 | 0.63 | 0.00 | 0.00% | 0 | 14 | 0.82 | 0.10 | 0.02 | -0.02 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 43.00 | 0.20 | 0.40 | 0.31 | -0.40 | -56.34% | 7 | 654 | 0.77 | 0.09 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 44.00 | 0.15 | 0.35 | 1.30 | 0.00 | 0.00% | 0 | 25 | 0.83 | 0.08 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 0.15 | 0.30 | 0.30 | -0.10 | -25.00% | 1 | 152 | 0.79 | 0.07 | 0.02 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 46.00 | 0.10 | 0.25 | 0.37 | 0.00 | 0.00% | 0 | 2 | 0.83 | 0.06 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 47.00 | 0.05 | 0.25 | 0.35 | +0.05 | +16.67% | 1 | 20 | 0.86 | 0.05 | 0.01 | -0.01 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 48.00 | 0.00 | 0.25 | 0.60 | 0.00 | 0.00% | 0 | 1 | 0.89 | 0.04 | 0.01 | -0.01 | 1/23/2025 | 2/4/2025 3:59:46 PM EST |
| 49.00 | 0.00 | 0.25 | % | 0 | 0 | 0.92 | 0.04 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 50.00 | 0.05 | 0.45 | 0.35 | 0.00 | 0.00% | 0 | 97 | 0.96 | 0.03 | 0.01 | -0.01 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 3.63 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 2/4/2025 3:59:46 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 20 | 2.25 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:46 PM EST |
| 8.00 | 0.00 | 0.15 | 0.27 | 0.00 | 0.00% | 0 | 75 | 2.05 | 0.00 | 0.00 | 0.00 | 10/16/2024 | 2/4/2025 3:59:46 PM EST |
| 9.00 | 0.00 | 0.15 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.87 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.00 | 0.00% | 0 | 110 | 1.59 | 0.00 | 0.00 | 0.00 | 1/17/2025 | 2/4/2025 3:59:46 PM EST |
| 11.00 | 0.00 | 0.10 | 0.99 | 0.00 | 0.00% | 0 | 2 | 1.46 | 0.00 | 0.00 | 0.00 | 11/1/2024 | 2/4/2025 3:59:46 PM EST |
| 12.00 | 0.00 | 1.00 | 0.15 | 0.00 | 0.00% | 0 | 148 | 2.31 | 0.00 | 0.00 | 0.00 | 11/22/2024 | 2/4/2025 3:59:46 PM EST |
| 13.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 123 | 1.23 | 0.00 | 0.00 | 0.00 | 12/19/2024 | 2/4/2025 3:59:46 PM EST |
| 14.00 | 0.00 | 0.10 | 0.03 | 0.00 | 0.00% | 0 | 70 | 1.13 | 0.00 | 0.00 | 0.00 | 1/23/2025 | 2/4/2025 3:59:46 PM EST |
| 15.00 | 0.00 | 0.25 | 0.11 | 0.00 | 0.00% | 0 | 126 | 1.24 | -0.01 | 0.00 | 0.00 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 16.00 | 0.00 | 0.25 | 0.16 | 0.00 | 0.00% | 0 | 256 | 1.13 | -0.01 | 0.00 | -0.01 | 1/16/2025 | 2/4/2025 3:59:46 PM EST |
| 17.00 | 0.00 | 0.30 | 0.16 | 0.00 | 0.00% | 0 | 567 | 1.08 | -0.02 | 0.01 | -0.01 | 1/15/2025 | 2/4/2025 3:59:46 PM EST |
| 18.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 1,504 | 1.02 | -0.04 | 0.01 | -0.01 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 19.00 | 0.15 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 111 | 0.80 | -0.05 | 0.01 | -0.01 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 20.00 | 0.25 | 0.35 | 0.30 | +0.10 | +50.00% | 1 | 4,661 | 0.80 | -0.07 | 0.02 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 21.00 | 0.35 | 0.50 | 0.65 | 0.00 | 0.00% | 0 | 1,652 | 0.81 | -0.10 | 0.02 | -0.02 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 22.00 | 0.50 | 0.65 | 0.55 | -0.27 | -32.93% | 3 | 55 | 0.77 | -0.13 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 23.00 | 0.75 | 0.85 | 0.75 | +0.23 | +44.24% | 5 | 89 | 0.77 | -0.17 | 0.03 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 24.00 | 0.95 | 1.10 | 1.04 | -0.36 | -25.72% | 8 | 114 | 0.76 | -0.21 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 25.00 | 1.25 | 1.40 | 1.25 | +0.27 | +27.56% | 8 | 129 | 0.75 | -0.25 | 0.04 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 26.00 | 1.60 | 1.90 | 1.64 | +0.29 | +21.49% | 16 | 236 | 0.75 | -0.30 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 27.00 | 2.05 | 2.20 | 2.02 | +0.47 | +30.33% | 10 | 445 | 0.75 | -0.35 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 28.00 | 2.50 | 2.75 | 2.70 | +0.78 | +40.63% | 8 | 236 | 0.75 | -0.41 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 29.00 | 3.00 | 4.30 | 2.85 | +0.51 | +21.80% | 2 | 326 | 0.74 | -0.46 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 30.00 | 3.60 | 3.80 | 3.69 | +0.89 | +31.79% | 29 | 153 | 0.75 | -0.51 | 0.05 | -0.04 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 31.00 | 4.20 | 4.50 | 4.56 | +1.43 | +45.69% | 5 | 292 | 0.75 | -0.56 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 32.00 | 4.90 | 5.20 | 4.25 | +0.64 | +17.73% | 6 | 16 | 0.75 | -0.61 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 33.00 | 5.60 | 5.90 | 5.00 | +0.83 | +19.91% | 3 | 571 | 0.75 | -0.65 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 34.00 | 6.40 | 6.70 | 6.74 | +1.79 | +36.17% | 1 | 49 | 0.76 | -0.69 | 0.05 | -0.03 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 35.00 | 7.20 | 7.50 | 5.56 | 0.00 | 0.00% | 0 | 54 | 0.76 | -0.73 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 36.00 | 8.00 | 8.60 | 6.45 | 0.00 | 0.00% | 0 | 92 | 0.83 | -0.77 | 0.04 | -0.03 | 2/3/2025 | 2/4/2025 3:59:46 PM EST |
| 37.00 | 8.80 | 10.80 | 5.70 | 0.00 | 0.00% | 0 | 6 | 0.75 | -0.80 | 0.04 | -0.02 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 38.00 | 9.70 | 10.80 | 9.55 | +1.47 | +18.20% | 60 | 156 | 0.96 | -0.82 | 0.04 | -0.02 | 2/4/2025 | 2/4/2025 3:59:46 PM EST |
| 39.00 | 10.70 | 11.00 | 8.86 | 0.00 | 0.00% | 0 | 2 | 0.76 | -0.85 | 0.03 | -0.02 | 1/29/2025 | 2/4/2025 3:59:46 PM EST |
| 40.00 | 11.50 | 11.90 | 8.60 | 0.00 | 0.00% | 0 | 125 | 0.75 | -0.87 | 0.03 | -0.02 | 1/15/2025 | 2/4/2025 3:59:46 PM EST |
| 41.00 | 12.30 | 12.80 | 13.50 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.88 | 0.03 | -0.02 | 12/27/2024 | 2/4/2025 3:59:46 PM EST |
| 42.00 | 12.10 | 15.30 | % | 0 | 0 | 0.73 | -0.90 | 0.02 | -0.02 | 2/4/2025 3:59:46 PM EST | |||
| 43.00 | 14.40 | 14.70 | 10.10 | 0.00 | 0.00% | 0 | 2 | 0.88 | -0.91 | 0.02 | -0.01 | 1/22/2025 | 2/4/2025 3:59:46 PM EST |
| 44.00 | 15.30 | 17.10 | 13.80 | 0.00 | 0.00% | 0 | 1 | 0.86 | -0.92 | 0.02 | -0.01 | 1/28/2025 | 2/4/2025 3:59:46 PM EST |
| 45.00 | 16.20 | 16.90 | % | 0 | 0 | 0.90 | -0.93 | 0.02 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 46.00 | 17.30 | 17.70 | % | 0 | 0 | 0.93 | -0.94 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 47.00 | 18.30 | 19.40 | % | 0 | 0 | 0.89 | -0.95 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 48.00 | 19.30 | 20.10 | % | 0 | 0 | 1.49 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 49.00 | 20.20 | 21.80 | % | 0 | 0 | 0.95 | -0.96 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST | |||
| 50.00 | 20.90 | 21.80 | % | 0 | 0 | 0.98 | -0.97 | 0.01 | -0.01 | 2/4/2025 3:59:46 PM EST |