Options Chain for GEO GROUP INC NEW COM (GEO) - $29.00 as of 3/31/2025 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 16.30 | % | 0 | 0 | 4.51 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 12.00 | 15.30 | % | 0 | 0 | 4.15 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 10.40 | 14.30 | 12.53 | +2.73 | +27.86% | 2 | 1 | 3.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 17.50 | 10.50 | 13.80 | % | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 9.40 | 13.30 | 9.30 | 0.00 | 0.00% | 0 | 3 | 3.95 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 3:59:49 PM EST |
| 18.50 | 8.90 | 12.80 | % | 0 | 0 | 4.52 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 19.00 | 9.30 | 12.30 | 9.40 | 0.00 | 0.00% | 0 | 1 | 3.16 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 19.50 | 7.90 | 11.80 | % | 0 | 0 | 3.01 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 9.10 | 9.40 | 8.70 | +3.70 | +74.00% | 1 | 34 | 2.86 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 20.50 | 8.60 | 8.90 | % | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 21.00 | 8.10 | 8.50 | % | 0 | 0 | 2.06 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 21.50 | 7.60 | 8.00 | % | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.00 | 7.10 | 7.50 | % | 0 | 0 | 1.82 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.50 | 6.60 | 7.00 | % | 0 | 0 | 1.71 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 23.00 | 6.10 | 6.50 | % | 0 | 0 | 1.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 23.50 | 5.00 | 6.00 | % | 0 | 0 | 1.48 | 1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 24.00 | 4.30 | 5.50 | % | 0 | 0 | 1.59 | 1.00 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 24.50 | 3.90 | 5.00 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 25.00 | 3.30 | 4.50 | 1.37 | 0.00 | 0.00% | 0 | 5 | 1.15 | 0.98 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 3:59:49 PM EST |
| 25.50 | 3.70 | 4.00 | % | 0 | 0 | 1.05 | 0.96 | 0.03 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 26.00 | 3.20 | 3.50 | 3.40 | +0.10 | +3.03% | 501 | 524 | 0.94 | 0.94 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 26.50 | 2.75 | 3.10 | 2.45 | 0.00 | 0.00% | 0 | 1 | 0.99 | 0.90 | 0.07 | -0.04 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 27.00 | 2.30 | 2.60 | 2.52 | 0.00 | 0.00% | 0 | 7 | 0.87 | 0.86 | 0.09 | -0.06 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 27.50 | 1.90 | 2.20 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.76 | 0.80 | 0.11 | -0.07 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 28.00 | 1.50 | 1.70 | 1.30 | -0.33 | -20.25% | 1 | 105 | 0.71 | 0.73 | 0.14 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 28.50 | 0.75 | 2.50 | 1.40 | +0.05 | +3.71% | 12 | 20 | 0.50 | 0.65 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 29.00 | 0.90 | 1.10 | 1.23 | +0.13 | +11.82% | 22 | 69 | 0.71 | 0.56 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 29.50 | 0.65 | 0.85 | 0.87 | -0.03 | -3.34% | 7 | 64 | 0.71 | 0.47 | 0.19 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 0.45 | 0.65 | 0.62 | -0.01 | -1.59% | 11 | 192 | 0.71 | 0.37 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 30.50 | 0.00 | 0.50 | 0.40 | -0.06 | -13.05% | 44 | 400 | 0.58 | 0.29 | 0.17 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 31.00 | 0.00 | 0.35 | 0.27 | -0.10 | -27.03% | 3 | 150 | 0.60 | 0.22 | 0.15 | -0.08 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 31.50 | 0.00 | 0.25 | 0.20 | -0.25 | -55.56% | 21 | 1 | 0.63 | 0.16 | 0.13 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 32.00 | 0.00 | 0.20 | 0.15 | -0.02 | -11.77% | 110 | 5,869 | 0.66 | 0.11 | 0.10 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.79 | 0.08 | 0.08 | -0.04 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 33.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.79 | 0.05 | 0.06 | -0.03 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 33.50 | 0.00 | 0.55 | % | 0 | 0 | 0.86 | 0.03 | 0.04 | -0.02 | 3/31/2025 3:59:49 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.39 | 0.02 | 0.03 | -0.01 | 3/27/2025 | 3/31/2025 3:59:49 PM EST |
| 34.50 | 0.00 | 0.65 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.54 | 0.01 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.57 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 35.50 | 0.00 | 2.15 | % | 0 | 0 | 1.65 | 0.00 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 36.50 | 0.00 | 2.15 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.00 | 0.00 | 2.15 | % | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.03 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 38.50 | 0.00 | 0.40 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 0.00 | 2.15 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 39.50 | 0.00 | 2.15 | % | 0 | 0 | 2.23 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 0.00 | 0.65 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.65 | % | 0 | 0 | 4.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 4.33 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 3.81 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 18.50 | 0.00 | 0.65 | % | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 3:59:49 PM EST |
| 19.50 | 0.00 | 0.40 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 17 | 3.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 3:59:49 PM EST |
| 20.50 | 0.00 | 0.40 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 3:59:49 PM EST |
| 21.50 | 0.00 | 0.70 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 2.37 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 23.50 | 0.00 | 0.70 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.01 | 0.00 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 24.50 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 5 | 13 | 1.02 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 25.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 96 | 0.93 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 25.50 | 0.00 | 0.35 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.98 | -0.04 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 26.00 | 0.00 | 0.15 | 0.05 | -0.08 | -61.54% | 106 | 94 | 0.87 | -0.06 | 0.05 | -0.03 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 26.50 | 0.00 | 0.15 | 0.28 | -0.12 | -30.00% | 1 | 4 | 0.66 | -0.10 | 0.07 | -0.04 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 27.00 | 0.00 | 0.25 | 0.30 | +0.20 | +200.00% | 5 | 1,012 | 0.66 | -0.14 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 27.50 | 0.00 | 0.35 | 0.32 | +0.02 | +6.67% | 3 | 177 | 0.62 | -0.20 | 0.11 | -0.07 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 28.00 | 0.00 | 0.50 | 0.35 | -0.14 | -28.58% | 2 | 104 | 0.59 | -0.27 | 0.14 | -0.09 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 28.50 | 0.00 | 0.65 | 0.48 | -0.17 | -26.16% | 1 | 1,133 | 0.79 | -0.35 | 0.16 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 29.00 | 0.60 | 0.80 | 0.66 | -0.24 | -26.67% | 4 | 323 | 0.67 | -0.44 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 29.50 | 0.90 | 2.05 | 1.30 | +0.20 | +18.19% | 1 | 3 | 0.69 | -0.53 | 0.19 | -0.11 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 30.00 | 1.15 | 1.40 | 1.17 | -0.11 | -8.60% | 13 | 28 | 0.68 | -0.63 | 0.18 | -0.10 | 3/31/2025 | 3/31/2025 3:59:49 PM EST |
| 30.50 | 1.50 | 1.75 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.68 | -0.71 | 0.17 | -0.09 | 3/28/2025 | 3/31/2025 3:59:49 PM EST |
| 31.00 | 1.85 | 2.10 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.64 | -0.78 | 0.15 | -0.08 | 3/24/2025 | 3/31/2025 3:59:49 PM EST |
| 31.50 | 2.25 | 2.60 | % | 0 | 0 | 0.67 | -0.84 | 0.13 | -0.07 | 3/31/2025 3:59:49 PM EST | |||
| 32.00 | 2.70 | 3.00 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.65 | -0.89 | 0.10 | -0.06 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 32.50 | 3.10 | 3.50 | % | 0 | 0 | 0.82 | -0.92 | 0.08 | -0.04 | 3/31/2025 3:59:49 PM EST | |||
| 33.00 | 3.60 | 3.90 | 5.10 | 0.00 | 0.00% | 0 | 1 | 1.05 | -0.95 | 0.06 | -0.03 | 3/21/2025 | 3/31/2025 3:59:49 PM EST |
| 33.50 | 4.10 | 4.40 | 4.41 | 0.00 | 0.00% | 0 | 1 | 1.14 | -0.97 | 0.04 | -0.02 | 3/26/2025 | 3/31/2025 3:59:49 PM EST |
| 34.00 | 4.60 | 4.90 | 8.53 | 0.00 | 0.00% | 0 | 1 | 1.22 | -0.98 | 0.03 | -0.01 | 3/13/2025 | 3/31/2025 3:59:49 PM EST |
| 34.50 | 5.10 | 6.00 | 4.98 | % | 2 | 0 | 1.14 | -0.99 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 35.00 | 5.60 | 5.90 | % | 0 | 0 | 1.22 | -0.99 | 0.01 | -0.01 | 3/31/2025 3:59:49 PM EST | |||
| 35.50 | 6.10 | 6.40 | % | 0 | 0 | 1.46 | -1.00 | 0.01 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 36.00 | 6.50 | 6.90 | % | 0 | 0 | 1.36 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 36.50 | 6.30 | 7.40 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.00 | 7.60 | 7.90 | % | 0 | 0 | 1.68 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 37.50 | 8.10 | 8.40 | % | 0 | 0 | 1.56 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 38.00 | 8.60 | 8.90 | 9.01 | % | 1 | 0 | 1.63 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 3:59:49 PM EST | |
| 38.50 | 9.10 | 9.40 | % | 0 | 0 | 1.69 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 39.00 | 8.50 | 9.90 | % | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 39.50 | 10.00 | 10.50 | % | 0 | 0 | 2.02 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST | |||
| 40.00 | 10.60 | 10.90 | % | 0 | 0 | 2.08 | -1.00 | 0.00 | 0.00 | 3/31/2025 3:59:49 PM EST |