Options Chain for GEO GROUP INC NEW COM (GEO) - $30.42 as of 3/28/2025 7:57:45 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.80 | 16.00 | % | 0 | 0 | 4.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 11.80 | 15.10 | % | 0 | 0 | 3.81 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 12.10 | 13.70 | % | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 11.20 | 13.50 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 10.20 | 10.50 | 11.00 | % | 5 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST | |
| 20.00 | 8.40 | 9.50 | 7.00 | 0.00 | 0.00% | 0 | 35 | 1.20 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 6.70 | 9.70 | % | 0 | 0 | 1.07 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 7.20 | 9.30 | % | 0 | 0 | 0.94 | 0.99 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 6.80 | 8.90 | % | 0 | 0 | 1.01 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 6.30 | 8.30 | 4.25 | 0.00 | 0.00% | 0 | 48 | 0.94 | 0.97 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 23.50 | 5.80 | 6.10 | % | 0 | 0 | 0.88 | 0.96 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 5.30 | 5.60 | % | 0 | 0 | 0.99 | 0.95 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 24.50 | 4.80 | 5.10 | % | 0 | 0 | 0.64 | 0.93 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 4.40 | 5.20 | % | 0 | 0 | 0.77 | 0.90 | 0.05 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 25.50 | 4.00 | 4.20 | % | 0 | 0 | 0.67 | 0.87 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 3.00 | 3.80 | 4.00 | 0.00 | 0.00% | 0 | 31 | 0.50 | 0.84 | 0.07 | -0.04 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 26.50 | 3.20 | 3.40 | % | 0 | 0 | 0.69 | 0.80 | 0.08 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 2.80 | 2.95 | 2.75 | +0.95 | +52.78% | 20 | 20 | 0.66 | 0.76 | 0.09 | -0.04 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 2.00 | 2.60 | % | 0 | 0 | 0.54 | 0.72 | 0.10 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 2.15 | 2.25 | 2.85 | -0.10 | -3.39% | 1 | 5 | 0.65 | 0.67 | 0.10 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.50 | 1.85 | 1.95 | % | 0 | 0 | 0.65 | 0.61 | 0.11 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 29.00 | 1.55 | 1.70 | 1.60 | -0.80 | -33.34% | 7 | 47 | 0.65 | 0.56 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.50 | 1.30 | 1.45 | % | 0 | 0 | 0.64 | 0.50 | 0.11 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 1.10 | 1.20 | 1.09 | -0.39 | -26.36% | 2 | 33 | 0.64 | 0.45 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.50 | 0.10 | 1.00 | % | 0 | 0 | 0.44 | 0.39 | 0.11 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 0.75 | 0.85 | 0.85 | 0.00 | 0.00% | 0 | 8 | 0.64 | 0.34 | 0.10 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 31.50 | 0.55 | 0.70 | 0.73 | 0.00 | 0.00% | 0 | 2 | 0.62 | 0.30 | 0.10 | -0.04 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 0.45 | 0.55 | 0.70 | 0.00 | 0.00% | 0 | 123 | 0.61 | 0.25 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 32.50 | 0.35 | 0.45 | 0.55 | 0.00 | 0.00% | 0 | 2 | 0.61 | 0.21 | 0.08 | -0.04 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 0.30 | 0.40 | % | 0 | 0 | 0.64 | 0.18 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 33.50 | 0.20 | 0.30 | % | 0 | 0 | 0.61 | 0.15 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 0.15 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 30 | 0.61 | 0.12 | 0.06 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 34.50 | 0.10 | 0.20 | % | 0 | 0 | 0.61 | 0.10 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 0.00 | 0.20 | 0.19 | 0.00 | 0.00% | 0 | 51 | 0.71 | 0.08 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.00 | 0.15 | 0.75 | 0.00 | 0.00% | 0 | 1 | 0.74 | 0.05 | 0.03 | -0.01 | 2/28/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.25 | % | 0 | 0 | 0.91 | 0.03 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 0.87 | 0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.80 | % | 0 | 0 | 1.15 | 0.01 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 0.00 | 1.35 | % | 0 | 0 | 1.17 | 0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.35 | % | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 1.25 | 0.24 | 0.00 | 0.00% | 0 | 2 | 3.27 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 1.25 | 0.08 | 0.00 | 0.00% | 0 | 3 | 1.87 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 1.30 | 0.47 | 0.00 | 0.00% | 0 | 3 | 2.59 | 0.00 | 0.00 | 0.00 | 3/7/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 0.30 | 0.01 | 0.00 | 0.00% | 0 | 6 | 1.46 | 0.00 | 0.00 | 0.00 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 1.35 | 0.12 | 0.00 | 0.00% | 0 | 12 | 1.31 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 0.80 | % | 0 | 0 | 1.22 | -0.01 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.50 | 0.00 | 0.85 | % | 0 | 0 | 1.15 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.11 | -0.13 | -54.17% | 1 | 3 | 0.92 | -0.03 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 0.79 | -0.04 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 0.00 | 0.15 | 0.20 | 0.00 | 0.00% | 0 | 5 | 0.79 | -0.05 | 0.03 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 0.20 | % | 0 | 0 | 0.73 | -0.07 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 0.15 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 13 | 0.71 | -0.10 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 25.50 | 0.20 | 0.30 | % | 0 | 0 | 0.65 | -0.13 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 0.30 | 0.40 | 0.54 | 0.00 | 0.00% | 0 | 3 | 0.66 | -0.16 | 0.07 | -0.04 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 26.50 | 0.40 | 0.50 | 0.34 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.20 | 0.08 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 0.50 | 0.60 | 0.40 | 0.00 | 0.00% | 0 | 545 | 0.64 | -0.24 | 0.09 | -0.04 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.50 | 0.65 | 0.75 | % | 0 | 0 | 0.64 | -0.28 | 0.10 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 0.80 | 0.90 | 0.57 | 0.00 | 0.00% | 0 | 121 | 0.63 | -0.33 | 0.10 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 28.50 | 1.00 | 1.10 | 0.85 | 0.00 | 0.00% | 0 | 10 | 0.63 | -0.39 | 0.11 | -0.05 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 1.20 | 2.30 | 1.25 | -0.38 | -23.32% | 2 | 186 | 0.83 | -0.44 | 0.11 | -0.05 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.50 | 1.45 | 1.70 | % | 0 | 0 | 0.64 | -0.50 | 0.11 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 1.75 | 1.85 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.61 | -0.55 | 0.11 | -0.05 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 30.50 | 2.05 | 2.15 | % | 0 | 0 | 0.61 | -0.61 | 0.11 | -0.05 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 2.35 | 2.55 | 2.90 | 0.00 | 0.00% | 0 | 3 | 0.61 | -0.66 | 0.10 | -0.05 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 31.50 | 2.70 | 2.90 | % | 0 | 0 | 0.60 | -0.70 | 0.10 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 2.15 | 3.30 | % | 0 | 0 | 0.35 | -0.75 | 0.09 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 32.50 | 3.40 | 3.70 | % | 0 | 0 | 0.57 | -0.79 | 0.08 | -0.04 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 3.90 | 4.10 | % | 0 | 0 | 0.59 | -0.82 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 33.50 | 4.30 | 4.60 | % | 0 | 0 | 0.58 | -0.85 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 4.70 | 5.00 | % | 0 | 0 | 0.54 | -0.88 | 0.06 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 34.50 | 5.20 | 5.50 | % | 0 | 0 | 0.58 | -0.90 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 4.50 | 5.90 | % | 0 | 0 | 0.78 | -0.92 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 36.00 | 6.60 | 6.90 | % | 0 | 0 | 0.86 | -0.95 | 0.03 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 37.00 | 6.00 | 7.90 | % | 0 | 0 | 0.84 | -0.97 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 38.00 | 7.10 | 10.40 | % | 0 | 0 | 0.91 | -0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 7.60 | 11.60 | % | 0 | 0 | 0.98 | -0.99 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | 10.60 | 11.00 | % | 0 | 0 | 1.04 | -0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST |