Options Chain for GEO GROUP INC NEW COM (GEO) - $25.34 as of 2/21/2025 8:26:05 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 7.00 | 8.30 | % | 0 | 0 | 1.46 | 0.93 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 19.00 | 6.40 | 8.10 | % | 0 | 0 | 1.17 | 0.89 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 5.30 | 6.90 | % | 0 | 0 | 0.88 | 0.85 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 21.00 | 4.10 | 5.70 | 7.40 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.81 | 0.04 | -0.03 | 2/6/2025 | 2/21/2025 3:59:56 PM EST |
| 22.00 | 4.20 | 5.70 | % | 0 | 0 | 0.82 | 0.75 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 23.00 | 2.20 | 4.10 | % | 0 | 0 | 0.86 | 0.70 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 24.00 | 3.00 | 3.40 | % | 0 | 0 | 0.81 | 0.64 | 0.06 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 25.00 | 2.45 | 2.95 | % | 0 | 0 | 0.80 | 0.58 | 0.06 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 26.00 | 1.90 | 2.50 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.78 | 0.52 | 0.06 | -0.04 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 27.00 | 0.75 | 2.15 | 3.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | 0.46 | 0.06 | -0.04 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 1.05 | 1.75 | 1.80 | -0.53 | -22.75% | 1 | 30 | 0.75 | 0.41 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 1.00 | 1.80 | 3.00 | 0.00 | 0.00% | 0 | 6 | 0.85 | 0.36 | 0.06 | -0.04 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 30.00 | 0.75 | 1.25 | 1.40 | -0.25 | -15.16% | 1 | 39 | 0.80 | 0.31 | 0.05 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 0.75 | 1.10 | 1.45 | 0.00 | 0.00% | 0 | 4 | 0.84 | 0.27 | 0.05 | -0.03 | 2/20/2025 | 2/21/2025 3:59:56 PM EST |
| 32.00 | 0.55 | 1.25 | 1.28 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.24 | 0.05 | -0.03 | 2/18/2025 | 2/21/2025 3:59:56 PM EST |
| 33.00 | 0.00 | 0.75 | 0.80 | -1.09 | -57.68% | 1 | 2 | 1.18 | 0.20 | 0.04 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 34.00 | 0.00 | 0.70 | 1.32 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.17 | 0.04 | -0.03 | 2/11/2025 | 2/21/2025 3:59:56 PM EST |
| 35.00 | 0.00 | 0.60 | 1.16 | 0.00 | 0.00% | 0 | 2 | 0.96 | 0.15 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 36.00 | 0.00 | 0.50 | % | 0 | 0 | 0.96 | 0.13 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 37.00 | 0.00 | 0.45 | 0.65 | 0.00 | 0.00% | 0 | 1 | 0.95 | 0.11 | 0.03 | -0.02 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 38.00 | 0.00 | 0.50 | 0.70 | 0.00 | 0.00% | 0 | 5 | 1.03 | 0.09 | 0.02 | -0.02 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 39.00 | 0.00 | 0.45 | % | 0 | 0 | 1.04 | 0.08 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 0.10 | 0.40 | 0.39 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.07 | 0.02 | -0.01 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.35 | % | 0 | 0 | 1.21 | -0.07 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 19.00 | 0.00 | 0.50 | % | 0 | 0 | 0.75 | -0.11 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 20.00 | 0.00 | 1.00 | 0.31 | 0.00 | 0.00% | 0 | 4 | 0.69 | -0.15 | 0.03 | -0.02 | 2/13/2025 | 2/21/2025 3:59:56 PM EST |
| 21.00 | 0.60 | 1.10 | % | 0 | 0 | 0.88 | -0.19 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 22.00 | 0.00 | 1.40 | 1.20 | +0.45 | +60.00% | 1 | 1 | 0.68 | -0.25 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 23.00 | 1.25 | 2.45 | 1.40 | % | 6 | 0 | 0.99 | -0.30 | 0.05 | -0.03 | 2/21/2025 | 2/21/2025 3:59:56 PM EST | |
| 24.00 | 0.85 | 2.25 | 1.27 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.36 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 25.00 | 1.25 | 3.50 | 1.84 | 0.00 | 0.00% | 0 | 2 | 0.85 | -0.42 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 26.00 | 2.10 | 3.80 | % | 0 | 0 | 0.85 | -0.48 | 0.06 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 27.00 | 3.20 | 3.70 | 3.39 | +0.74 | +27.93% | 4 | 15 | 0.80 | -0.54 | 0.06 | -0.04 | 2/21/2025 | 2/21/2025 3:59:56 PM EST |
| 28.00 | 4.00 | 4.60 | 3.12 | 0.00 | 0.00% | 0 | 1 | 0.88 | -0.59 | 0.06 | -0.04 | 2/19/2025 | 2/21/2025 3:59:56 PM EST |
| 29.00 | 4.70 | 6.00 | % | 0 | 0 | 0.97 | -0.64 | 0.06 | -0.04 | 2/21/2025 3:59:56 PM EST | |||
| 30.00 | 5.30 | 6.10 | 4.78 | 0.00 | 0.00% | 0 | 8 | 0.83 | -0.69 | 0.05 | -0.04 | 2/14/2025 | 2/21/2025 3:59:56 PM EST |
| 31.00 | 6.30 | 7.00 | % | 0 | 0 | 1.36 | -0.73 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 32.00 | 7.10 | 8.60 | % | 0 | 0 | 1.04 | -0.76 | 0.05 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 33.00 | 8.00 | 8.50 | % | 0 | 0 | 0.84 | -0.80 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 34.00 | 8.90 | 10.20 | % | 0 | 0 | 1.45 | -0.83 | 0.04 | -0.03 | 2/21/2025 3:59:56 PM EST | |||
| 35.00 | 8.60 | 11.10 | % | 0 | 0 | 1.34 | -0.85 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 36.00 | 9.40 | 12.10 | 8.46 | 0.00 | 0.00% | 0 | 23 | 1.06 | -0.87 | 0.03 | -0.02 | 2/12/2025 | 2/21/2025 3:59:56 PM EST |
| 37.00 | 11.20 | 12.90 | % | 0 | 0 | 1.42 | -0.89 | 0.03 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 38.00 | 12.10 | 13.70 | % | 0 | 0 | 1.55 | -0.91 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 39.00 | 12.10 | 15.00 | % | 0 | 0 | 1.61 | -0.92 | 0.02 | -0.02 | 2/21/2025 3:59:56 PM EST | |||
| 40.00 | 13.10 | 16.00 | % | 0 | 0 | 1.36 | -0.93 | 0.02 | -0.01 | 2/21/2025 3:59:56 PM EST |