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 | 14.30 | 14.60 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 13.30 | 13.60 | 12.90 | 0.00 | 0.00% | 0 | 1 | 1.01 | 0.99 | 0.00 | 0.00 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 11.10 | 14.50 | % | 0 | 0 | 1.02 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 9.90 | 12.20 | 10.80 | 0.00 | 0.00% | 0 | 1 | 1.00 | 0.98 | 0.01 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 10.40 | 10.70 | 8.26 | 0.00 | 0.00% | 0 | 15 | 0.83 | 0.96 | 0.01 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 9.50 | 9.80 | 9.42 | 0.00 | 0.00% | 0 | 56 | 0.76 | 0.95 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 8.60 | 9.20 | 8.10 | 0.00 | 0.00% | 0 | 15 | 0.87 | 0.92 | 0.02 | -0.01 | 3/19/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 7.70 | 8.00 | 4.50 | 0.00 | 0.00% | 0 | 3 | 0.73 | 0.90 | 0.02 | -0.02 | 3/12/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 6.90 | 7.10 | 8.00 | 0.00 | 0.00% | 0 | 27 | 0.71 | 0.86 | 0.03 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 6.00 | 6.30 | 6.10 | 0.00 | 0.00% | 0 | 8 | 0.68 | 0.83 | 0.04 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 5.40 | 5.60 | 6.25 | 0.00 | 0.00% | 0 | 220 | 0.70 | 0.78 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 4.70 | 4.90 | 5.14 | 0.00 | 0.00% | 0 | 147 | 0.69 | 0.73 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 4.00 | 4.20 | 4.13 | 0.00 | 0.00% | 0 | 83 | 0.67 | 0.68 | 0.05 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 3.40 | 3.60 | 3.40 | 0.00 | 0.00% | 0 | 254 | 0.66 | 0.63 | 0.05 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 1.95 | 3.10 | 2.90 | -0.60 | -17.15% | 32 | 946 | 0.54 | 0.57 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 2.45 | 2.60 | 2.45 | -0.59 | -19.41% | 5 | 781 | 0.65 | 0.51 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 2.05 | 2.20 | 2.15 | -0.53 | -19.78% | 23 | 634 | 0.65 | 0.46 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 1.70 | 1.85 | 1.75 | -0.41 | -18.99% | 15 | 609 | 0.65 | 0.40 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 1.40 | 1.50 | 1.47 | -0.33 | -18.34% | 47 | 1,239 | 0.64 | 0.35 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 1.15 | 1.25 | 1.50 | 0.00 | 0.00% | 0 | 130 | 0.64 | 0.31 | 0.05 | -0.03 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.65 | 1.05 | 1.05 | -0.10 | -8.70% | 66 | 1,508 | 0.60 | 0.27 | 0.05 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.75 | 0.85 | 1.05 | 0.00 | 0.00% | 0 | 391 | 0.66 | 0.23 | 0.04 | -0.02 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.60 | 0.70 | 0.65 | -0.20 | -23.53% | 3 | 31 | 0.63 | 0.19 | 0.04 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 0.50 | 0.60 | % | 0 | 0 | 0.64 | 0.17 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.40 | 0.50 | 2.00 | 0.00 | 0.00% | 0 | 20 | 0.64 | 0.14 | 0.03 | -0.02 | 1/28/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 0.30 | 0.40 | 0.40 | -0.10 | -20.00% | 21 | 244 | 0.64 | 0.12 | 0.03 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 0.25 | 0.35 | 0.30 | -0.10 | -25.00% | 1 | 149 | 0.65 | 0.10 | 0.02 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 42.00 | 0.20 | 0.30 | 0.28 | 0.00 | 0.00% | 0 | 18 | 0.65 | 0.08 | 0.02 | -0.01 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 43.00 | 0.15 | 0.25 | 0.22 | 0.00 | 0.00% | 0 | 5 | 0.65 | 0.07 | 0.02 | -0.01 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 44.00 | 0.10 | 0.20 | 0.15 | 0.00 | 0.00% | 0 | 5 | 0.64 | 0.06 | 0.02 | -0.01 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 45.00 | 0.10 | 0.20 | 0.29 | 0.00 | 0.00% | 0 | 6 | 0.72 | 0.05 | 0.01 | -0.01 | 3/6/2025 | 3/28/2025 4:00:01 PM EST |
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 0.74 | 0.04 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 0.00 | 0.50 | % | 0 | 0 | 0.94 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 0.00 | 0.45 | % | 0 | 0 | 0.95 | 0.03 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 2 | 0.95 | 0.02 | 0.01 | 0.00 | 2/26/2025 | 3/28/2025 4:00:01 PM EST |
| 50.00 | 0.00 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 47 | 0.98 | 0.02 | 0.01 | 0.00 | 2/24/2025 | 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 | 0.45 | 0.05 | -0.05 | -50.00% | 4 | 7 | 0.89 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.35 | 0.25 | 0.00 | 0.00% | 0 | 1 | 1.19 | -0.01 | 0.00 | 0.00 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 17.00 | 0.00 | 0.40 | 0.23 | 0.00 | 0.00% | 0 | 4 | 1.13 | -0.01 | 0.00 | 0.00 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 18.00 | 0.00 | 0.50 | 0.33 | 0.00 | 0.00% | 0 | 3 | 1.03 | -0.02 | 0.01 | -0.01 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 19.00 | 0.05 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 30 | 0.79 | -0.04 | 0.01 | -0.01 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 20.00 | 0.15 | 0.25 | 0.19 | -0.13 | -40.63% | 2 | 75 | 0.72 | -0.05 | 0.01 | -0.01 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 21.00 | 0.20 | 0.35 | 1.19 | 0.00 | 0.00% | 0 | 86 | 0.70 | -0.08 | 0.02 | -0.01 | 3/14/2025 | 3/28/2025 4:00:01 PM EST |
| 22.00 | 0.35 | 0.45 | 0.40 | +0.06 | +17.65% | 50 | 514 | 0.69 | -0.10 | 0.02 | -0.02 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 23.00 | 0.50 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 70 | 0.68 | -0.14 | 0.03 | -0.02 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.70 | 0.80 | 0.95 | 0.00 | 0.00% | 0 | 176 | 0.67 | -0.17 | 0.04 | -0.02 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.95 | 1.05 | 0.84 | 0.00 | 0.00% | 0 | 128 | 0.67 | -0.22 | 0.04 | -0.02 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 1.25 | 1.35 | 1.05 | 0.00 | 0.00% | 0 | 139 | 0.66 | -0.27 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 27.00 | 1.60 | 1.70 | 1.70 | +0.33 | +24.09% | 12 | 167 | 0.65 | -0.32 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 2.00 | 2.15 | 2.15 | -0.56 | -20.67% | 44 | 101 | 0.65 | -0.37 | 0.05 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 2.45 | 2.60 | 2.66 | +0.21 | +8.58% | 1 | 108 | 0.64 | -0.43 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 3.00 | 3.20 | 3.02 | -0.68 | -18.38% | 1 | 164 | 0.65 | -0.49 | 0.06 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 2.30 | 3.70 | 6.70 | 0.00 | 0.00% | 0 | 31 | 0.48 | -0.54 | 0.06 | -0.03 | 2/20/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 4.20 | 4.40 | 7.57 | 0.00 | 0.00% | 0 | 11 | 0.63 | -0.60 | 0.06 | -0.03 | 3/13/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 4.90 | 5.10 | % | 0 | 0 | 0.63 | -0.65 | 0.05 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 5.60 | 5.80 | 5.70 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.69 | 0.05 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 6.40 | 6.60 | 9.10 | 0.00 | 0.00% | 0 | 1 | 0.62 | -0.73 | 0.05 | -0.02 | 2/27/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 6.10 | 7.70 | 10.40 | 0.00 | 0.00% | 0 | 280 | 0.47 | -0.77 | 0.04 | -0.02 | 2/7/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 8.10 | 8.30 | 11.40 | 0.00 | 0.00% | 0 | 87 | 0.61 | -0.81 | 0.04 | -0.02 | 2/11/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 9.00 | 9.50 | 11.70 | 0.00 | 0.00% | 0 | 204 | 0.67 | -0.83 | 0.04 | -0.02 | 2/11/2025 | 3/28/2025 4:00:01 PM EST |
| 39.00 | 9.90 | 10.10 | 10.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.86 | 0.03 | -0.02 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 40.00 | 10.80 | 11.00 | 12.80 | 0.00 | 0.00% | 0 | 132 | 0.59 | -0.88 | 0.03 | -0.01 | 2/13/2025 | 3/28/2025 4:00:01 PM EST |
| 41.00 | 11.60 | 12.10 | % | 0 | 0 | 0.75 | -0.90 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 42.00 | 12.60 | 13.00 | % | 0 | 0 | 0.78 | -0.92 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 43.00 | 13.60 | 14.00 | % | 0 | 0 | 0.82 | -0.93 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 44.00 | 14.60 | 14.90 | % | 0 | 0 | 0.80 | -0.94 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 45.00 | 15.60 | 15.90 | % | 0 | 0 | 0.83 | -0.95 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 46.00 | 16.60 | 16.90 | % | 0 | 0 | 0.80 | -0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 47.00 | 17.60 | 17.80 | % | 0 | 0 | 1.33 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 48.00 | 18.60 | 18.90 | % | 0 | 0 | 0.92 | -0.97 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 49.00 | 19.40 | 21.10 | % | 0 | 0 | 0.95 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 50.00 | 18.90 | 22.60 | % | 0 | 0 | 0.98 | -0.98 | 0.01 | 0.00 | 3/28/2025 4:00:01 PM EST |