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 | 14.00 | 15.00 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 12.90 | 14.50 | % | 0 | 0 | 1.94 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 10.70 | 13.40 | % | 0 | 0 | 1.36 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 11.10 | 11.70 | % | 0 | 0 | 1.32 | 0.99 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 8.30 | 11.50 | % | 0 | 0 | 1.13 | 0.98 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 9.20 | 10.40 | % | 0 | 0 | 1.02 | 0.96 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 7.40 | 10.20 | % | 0 | 0 | 1.19 | 0.93 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 6.40 | 8.70 | % | 0 | 0 | 1.12 | 0.90 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 6.10 | 9.00 | % | 0 | 0 | 1.17 | 0.89 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 24.00 | 5.60 | 7.40 | % | 0 | 0 | 0.95 | 0.85 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 25.00 | 4.80 | 6.10 | % | 0 | 0 | 0.85 | 0.81 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 26.00 | 4.10 | 5.30 | % | 0 | 0 | 0.80 | 0.77 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 3.00 | 4.30 | % | 0 | 0 | 0.66 | 0.71 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 28.00 | 2.30 | 3.50 | 2.75 | 0.00 | 0.00% | 0 | 6 | 0.62 | 0.64 | 0.08 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 1.90 | 3.60 | % | 0 | 0 | 0.72 | 0.56 | 0.08 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 30.00 | 0.90 | 2.80 | 2.14 | 0.00 | 0.00% | 0 | 5 | 0.59 | 0.48 | 0.08 | -0.03 | 3/24/2025 | 3/28/2025 4:00:01 PM EST |
| 31.00 | 0.00 | 2.70 | 1.98 | 0.00 | 0.00% | 0 | 2 | 0.69 | 0.41 | 0.08 | -0.03 | 3/20/2025 | 3/28/2025 4:00:01 PM EST |
| 32.00 | 0.75 | 2.00 | 1.14 | -0.20 | -14.93% | 1 | 4 | 0.66 | 0.35 | 0.07 | -0.03 | 3/28/2025 | 3/28/2025 4:00:01 PM EST |
| 33.00 | 0.85 | 2.10 | 1.30 | 0.00 | 0.00% | 0 | 75 | 0.68 | 0.30 | 0.06 | -0.03 | 3/27/2025 | 3/28/2025 4:00:01 PM EST |
| 34.00 | 0.50 | 1.60 | 0.91 | 0.00 | 0.00% | 0 | 2 | 0.81 | 0.25 | 0.06 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 35.00 | 0.00 | 1.30 | 0.60 | 0.00 | 0.00% | 0 | 10 | 0.73 | 0.22 | 0.05 | -0.02 | 3/25/2025 | 3/28/2025 4:00:01 PM EST |
| 36.00 | 0.35 | 0.85 | 0.50 | 0.00 | 0.00% | 0 | 12 | 0.67 | 0.20 | 0.04 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 0.00 | 0.50 | 0.53 | 0.00 | 0.00% | 0 | 1 | 0.70 | 0.18 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 38.00 | 0.00 | 0.55 | % | 0 | 0 | 0.68 | 0.17 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 0.00 | 0.30 | % | 0 | 0 | 0.70 | 0.15 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | % | 0 | 0 | EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 2.15 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 0.75 | % | 0 | 0 | 1.74 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 17.00 | 0.00 | 2.15 | % | 0 | 0 | 2.39 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 18.00 | 0.00 | 2.15 | % | 0 | 0 | 2.22 | -0.01 | 0.00 | 0.00 | 3/28/2025 4:00:01 PM EST | |||
| 19.00 | 0.00 | 2.20 | % | 0 | 0 | 2.07 | -0.02 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 20.00 | 0.00 | 2.20 | % | 0 | 0 | 1.10 | -0.04 | 0.01 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 21.00 | 0.00 | 0.55 | % | 0 | 0 | 0.79 | -0.07 | 0.02 | -0.01 | 3/28/2025 4:00:01 PM EST | |||
| 22.00 | 0.00 | 0.85 | % | 0 | 0 | 0.81 | -0.10 | 0.02 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 23.00 | 0.00 | 0.40 | 0.58 | 0.00 | 0.00% | 0 | 1 | 0.77 | -0.11 | 0.03 | -0.02 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 24.00 | 0.35 | 1.40 | 0.76 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.15 | 0.04 | -0.02 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.50 | 2.20 | 0.00 | 0.00% | 0 | 0 | 0.70 | -0.19 | 0.05 | -0.02 | 3/18/2025 | 3/28/2025 4:00:01 PM EST |
| 26.00 | 0.75 | 1.65 | % | 0 | 0 | 0.70 | -0.23 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 27.00 | 1.05 | 2.45 | 1.25 | 0.00 | 0.00% | 0 | 3 | 0.68 | -0.29 | 0.07 | -0.03 | 3/26/2025 | 3/28/2025 4:00:01 PM EST |
| 28.00 | 0.95 | 1.80 | 2.47 | 0.00 | 0.00% | 0 | 16 | 0.56 | -0.36 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 29.00 | 1.85 | 2.25 | 2.73 | 0.00 | 0.00% | 0 | 5 | 0.61 | -0.44 | 0.08 | -0.03 | 3/21/2025 | 3/28/2025 4:00:01 PM EST |
| 30.00 | 2.25 | 2.90 | % | 0 | 0 | 0.61 | -0.52 | 0.08 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 31.00 | 2.95 | 3.40 | % | 0 | 0 | 0.60 | -0.59 | 0.08 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 32.00 | 3.50 | 4.10 | % | 0 | 0 | 0.57 | -0.65 | 0.07 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 33.00 | 4.20 | 5.30 | % | 0 | 0 | 0.65 | -0.70 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 34.00 | 5.10 | 6.30 | % | 0 | 0 | 0.99 | -0.75 | 0.06 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 35.00 | 4.70 | 7.80 | % | 0 | 0 | 1.10 | -0.78 | 0.05 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 36.00 | 5.20 | 8.00 | 10.09 | 0.00 | 0.00% | 0 | 20 | 1.11 | -0.80 | 0.04 | -0.03 | 3/17/2025 | 3/28/2025 4:00:01 PM EST |
| 37.00 | 5.90 | 8.80 | % | 0 | 0 | 1.08 | -0.82 | 0.04 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 38.00 | 8.60 | 10.00 | % | 0 | 0 | 0.96 | -0.83 | 0.04 | -0.03 | 3/28/2025 4:00:01 PM EST | |||
| 39.00 | 7.90 | 10.80 | % | 0 | 0 | 1.13 | -0.85 | 0.03 | -0.02 | 3/28/2025 4:00:01 PM EST | |||
| 40.00 | % | 0 | 0 | EST |