Options Chain for GEO GROUP INC NEW COM (GEO) - $29.69 as of 4/18/2025 2:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.30 | 17.00 | % | 0 | 0 | 3.27 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 16.00 | 11.40 | 15.00 | % | 0 | 0 | 3.20 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 17.00 | 11.20 | 14.90 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.00 | 9.70 | 13.30 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.50 | 10.70 | 12.50 | % | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 19.00 | 8.60 | 12.00 | 10.90 | 0.00 | 0.00% | 0 | 3 | 2.30 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 19.50 | 9.70 | 11.50 | % | 0 | 0 | 2.74 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 20.00 | 9.20 | 11.30 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 20.50 | 7.50 | 11.10 | % | 0 | 0 | 1.98 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 21.00 | 7.90 | 9.80 | % | 0 | 0 | 3.35 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 21.50 | 7.70 | 9.40 | 8.40 | 0.00 | 0.00% | 0 | 10 | 2.93 | 1.00 | 0.00 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 22.00 | 7.10 | 8.90 | % | 0 | 0 | 2.53 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 6.30 | 9.50 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 23.00 | 4.90 | 9.00 | 5.00 | 0.00 | 0.00% | 0 | 2 | 3.09 | 1.00 | 0.00 | 0.00 | 4/10/2025 | 4/17/2025 3:59:53 PM EST |
| 23.50 | 5.40 | 7.60 | % | 0 | 0 | 2.32 | 1.00 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 24.00 | 4.90 | 6.90 | 6.01 | 0.00 | 0.00% | 0 | 1 | 2.73 | 0.99 | 0.01 | 0.00 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 24.50 | 4.40 | 7.10 | % | 0 | 0 | 2.59 | 0.98 | 0.02 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 25.00 | 4.50 | 4.90 | 5.10 | 0.00 | 0.00% | 0 | 28 | 0.87 | 0.96 | 0.03 | -0.01 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 25.50 | 2.80 | 6.20 | 4.28 | % | 2 | 0 | 1.82 | 0.95 | 0.04 | -0.02 | 4/17/2025 | 4/17/2025 3:59:53 PM EST | |
| 26.00 | 3.30 | 4.10 | 3.50 | 0.00 | 0.00% | 0 | 5 | 0.83 | 0.92 | 0.06 | -0.03 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 26.50 | 3.10 | 3.50 | 3.60 | 0.00 | 0.00% | 0 | 3 | 0.61 | 0.89 | 0.07 | -0.03 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 27.00 | 1.95 | 4.00 | 3.30 | 0.00 | 0.00% | 0 | 50 | 0.70 | 0.85 | 0.09 | -0.04 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 27.50 | 2.10 | 2.55 | 2.45 | 0.00 | 0.00% | 0 | 2 | 1.26 | 0.80 | 0.10 | -0.05 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 28.00 | 0.80 | 3.10 | 1.41 | 0.00 | 0.00% | 0 | 47 | 0.35 | 0.75 | 0.12 | -0.06 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 28.50 | 0.75 | 1.90 | 1.53 | +0.08 | +5.52% | 1 | 3 | 0.39 | 0.68 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 29.00 | 0.15 | 1.50 | 1.85 | 0.00 | 0.00% | 0 | 24 | 0.36 | 0.62 | 0.14 | -0.06 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 29.50 | 1.05 | 1.25 | 1.05 | -0.30 | -22.23% | 6 | 4 | 0.61 | 0.54 | 0.15 | -0.07 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 30.00 | 0.65 | 1.00 | 0.76 | -0.04 | -5.00% | 41 | 799 | 0.59 | 0.47 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 30.50 | 0.55 | 0.85 | 0.60 | -0.41 | -40.60% | 3 | 37 | 0.60 | 0.39 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 31.00 | 0.00 | 0.55 | 0.50 | -0.15 | -23.08% | 36 | 69 | 0.54 | 0.32 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 31.50 | 0.00 | 0.80 | 0.35 | -0.35 | -50.00% | 9 | 26 | 0.72 | 0.25 | 0.12 | -0.05 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 32.00 | 0.15 | 0.30 | 0.23 | -0.02 | -8.00% | 4 | 1,084 | 0.54 | 0.19 | 0.11 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 32.50 | 0.10 | 0.20 | 0.18 | -0.37 | -67.28% | 10 | 20 | 0.52 | 0.14 | 0.09 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 33.00 | 0.00 | 0.15 | 0.40 | 0.00 | 0.00% | 0 | 1,615 | 0.61 | 0.10 | 0.07 | -0.03 | 4/11/2025 | 4/17/2025 3:59:53 PM EST |
| 33.50 | 0.00 | 0.30 | % | 0 | 0 | 0.67 | 0.07 | 0.05 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 34.00 | 0.00 | 0.10 | 0.40 | 0.00 | 0.00% | 0 | 206 | 0.65 | 0.05 | 0.04 | -0.01 | 4/2/2025 | 4/17/2025 3:59:53 PM EST |
| 34.50 | 0.00 | 1.15 | % | 0 | 0 | 1.46 | 0.04 | 0.03 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 35.00 | 0.00 | 0.55 | 0.12 | 0.00 | 0.00% | 0 | 1,293 | 1.10 | 0.02 | 0.02 | -0.01 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 35.50 | 0.00 | 0.90 | % | 0 | 0 | 1.45 | 0.02 | 0.02 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 36.00 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 1,620 | 1.51 | 0.01 | 0.01 | 0.00 | 4/14/2025 | 4/17/2025 3:59:53 PM EST |
| 36.50 | 0.00 | 0.90 | % | 0 | 0 | 1.57 | 0.01 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 37.00 | 0.00 | 0.75 | 0.40 | 0.00 | 0.00% | 0 | 2 | 1.63 | 0.00 | 0.00 | 0.00 | 3/20/2025 | 4/17/2025 3:59:53 PM EST |
| 37.50 | 0.00 | 0.75 | % | 0 | 0 | 1.69 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 38.00 | 0.00 | 0.90 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 39.00 | 0.00 | 0.75 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 40.00 | 0.00 | 0.75 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 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 | 0.90 | % | 0 | 0 | 3.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 16.00 | 0.00 | 0.90 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 3.11 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 18.50 | 0.00 | 0.90 | % | 0 | 0 | 2.98 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 19.00 | 0.00 | 0.95 | % | 0 | 0 | 3.09 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 2.72 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 20.00 | 0.00 | 0.95 | 0.30 | 0.00 | 0.00% | 0 | 10 | 2.83 | 0.00 | 0.00 | 0.00 | 3/19/2025 | 4/17/2025 3:59:53 PM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 21.00 | 0.00 | 0.90 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 21.50 | 0.00 | 0.95 | % | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.00 | 0.00 | 0.95 | % | 0 | 0 | 2.13 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 22.50 | 0.00 | 0.95 | % | 0 | 0 | 2.02 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 23.00 | 0.00 | 1.15 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 23.50 | 0.00 | 0.90 | 0.79 | 0.00 | 0.00% | 0 | 2 | 1.79 | 0.00 | 0.01 | 0.00 | 4/7/2025 | 4/17/2025 3:59:53 PM EST |
| 24.00 | 0.00 | 0.90 | 1.50 | 0.00 | 0.00% | 0 | 18 | 1.68 | -0.01 | 0.01 | 0.00 | 3/17/2025 | 4/17/2025 3:59:53 PM EST |
| 24.50 | 0.00 | 0.65 | 0.70 | 0.00 | 0.00% | 0 | 2 | 1.30 | -0.02 | 0.02 | -0.01 | 4/8/2025 | 4/17/2025 3:59:53 PM EST |
| 25.00 | 0.00 | 0.20 | 0.11 | 0.00 | 0.00% | 0 | 40 | 0.77 | -0.04 | 0.03 | -0.01 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 25.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 31 | 0.78 | -0.05 | 0.04 | -0.02 | 4/15/2025 | 4/17/2025 3:59:53 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | -0.05 | -33.34% | 25 | 52 | 0.76 | -0.08 | 0.06 | -0.03 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 26.50 | 0.05 | 0.25 | 0.21 | 0.00 | 0.00% | 0 | 31 | 0.66 | -0.11 | 0.07 | -0.03 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 27.00 | 0.00 | 0.30 | 0.22 | -0.13 | -37.15% | 25 | 48 | 0.63 | -0.15 | 0.09 | -0.04 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 27.50 | 0.20 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 4 | 0.72 | -0.20 | 0.10 | -0.05 | 4/16/2025 | 4/17/2025 3:59:53 PM EST |
| 28.00 | 0.30 | 0.55 | 0.41 | -0.24 | -36.93% | 72 | 100 | 0.72 | -0.25 | 0.12 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 28.50 | 0.30 | 0.70 | 0.55 | -1.90 | -77.56% | 3 | 6 | 0.57 | -0.32 | 0.13 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 29.00 | 0.20 | 0.85 | 0.70 | -0.45 | -39.13% | 109 | 80 | 0.43 | -0.38 | 0.14 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 29.50 | 0.85 | 1.05 | 0.94 | -0.31 | -24.80% | 1 | 36 | 0.59 | -0.46 | 0.15 | -0.07 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 30.00 | 0.25 | 1.30 | 1.15 | +0.05 | +4.55% | 67 | 229 | 0.32 | -0.53 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 30.50 | 1.05 | 1.85 | 1.45 | -0.15 | -9.38% | 5 | 5 | 0.56 | -0.61 | 0.15 | -0.06 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 31.00 | 0.15 | 1.85 | 1.75 | -0.95 | -35.19% | 3 | 8 | 0.29 | -0.68 | 0.14 | -0.05 | 4/17/2025 | 4/17/2025 3:59:53 PM EST |
| 31.50 | 1.85 | 2.30 | 3.50 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.75 | 0.12 | -0.05 | 4/9/2025 | 4/17/2025 3:59:53 PM EST |
| 32.00 | 1.20 | 2.70 | 3.90 | 0.00 | 0.00% | 0 | 7 | 0.69 | -0.81 | 0.11 | -0.04 | 3/24/2025 | 4/17/2025 3:59:53 PM EST |
| 32.50 | 2.20 | 3.20 | % | 0 | 0 | 0.64 | -0.86 | 0.09 | -0.03 | 4/17/2025 3:59:53 PM EST | |||
| 33.00 | 2.20 | 4.70 | 3.90 | 0.00 | 0.00% | 0 | 3 | 1.48 | -0.90 | 0.07 | -0.03 | 3/27/2025 | 4/17/2025 3:59:53 PM EST |
| 33.50 | 2.00 | 6.50 | % | 0 | 0 | 1.44 | -0.93 | 0.05 | -0.02 | 4/17/2025 3:59:53 PM EST | |||
| 34.00 | 2.20 | 7.00 | % | 0 | 0 | 2.01 | -0.95 | 0.04 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 34.50 | 2.50 | 7.20 | % | 0 | 0 | 1.59 | -0.96 | 0.03 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 35.00 | 3.60 | 7.60 | % | 0 | 0 | 1.92 | -0.98 | 0.02 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 35.50 | 4.60 | 8.50 | % | 0 | 0 | 2.12 | -0.98 | 0.02 | -0.01 | 4/17/2025 3:59:53 PM EST | |||
| 36.00 | 4.90 | 9.00 | % | 0 | 0 | 2.19 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 36.50 | 5.40 | 9.50 | % | 0 | 0 | 2.39 | -0.99 | 0.01 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 37.00 | 5.10 | 8.90 | % | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 37.50 | 6.40 | 8.30 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 38.00 | 6.90 | 10.70 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 39.00 | 8.10 | 11.70 | % | 0 | 0 | 1.58 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST | |||
| 40.00 | 8.10 | 11.90 | % | 0 | 0 | 2.04 | -1.00 | 0.00 | 0.00 | 4/17/2025 3:59:53 PM EST |