Options Chain for GEO GROUP INC NEW COM (GEO) - $27.70 as of 5/29/2025 7:42:18 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.40 | 11.90 | % | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 16.00 | 10.50 | 10.80 | 10.94 | 0.00 | 0.00% | 0 | 5 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:47 PM EST |
| 17.00 | 9.50 | 9.90 | 9.97 | 0.00 | 0.00% | 0 | 5 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/29/2025 3:59:47 PM EST |
| 17.50 | 8.90 | 10.30 | % | 0 | 0 | 1.76 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 18.00 | 8.60 | 10.50 | % | 0 | 0 | 1.66 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 19.00 | 7.50 | 7.90 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 20.00 | 6.50 | 6.90 | 6.70 | -0.29 | -4.15% | 1 | 8 | 1.49 | 1.00 | 0.00 | 0.00 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 20.50 | 6.00 | 6.30 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 21.00 | 5.40 | 5.90 | % | 0 | 0 | 1.10 | 1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 21.50 | 5.10 | 5.80 | % | 0 | 0 | 1.02 | 1.00 | 0.01 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 22.00 | 4.60 | 4.90 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.93 | 0.99 | 0.02 | 0.00 | 4/30/2025 | 5/29/2025 3:59:47 PM EST |
| 22.50 | 4.00 | 4.50 | % | 0 | 0 | 1.13 | 0.97 | 0.03 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 23.00 | 3.50 | 3.90 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.91 | 0.95 | 0.04 | -0.01 | 5/7/2025 | 5/29/2025 3:59:47 PM EST |
| 23.50 | 3.00 | 3.40 | % | 0 | 0 | 0.45 | 0.92 | 0.06 | -0.02 | 5/29/2025 3:59:47 PM EST | |||
| 24.00 | 2.75 | 2.95 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.88 | 0.08 | -0.03 | 5/8/2025 | 5/29/2025 3:59:47 PM EST |
| 24.50 | 2.30 | 2.55 | % | 0 | 0 | 0.67 | 0.83 | 0.10 | -0.03 | 5/29/2025 3:59:47 PM EST | |||
| 25.00 | 1.90 | 2.10 | 1.85 | -0.85 | -31.49% | 1 | 3 | 0.64 | 0.77 | 0.13 | -0.04 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 25.50 | 1.55 | 1.70 | 1.45 | % | 1 | 0 | 0.62 | 0.71 | 0.15 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST | |
| 26.00 | 1.20 | 1.35 | 1.25 | -0.32 | -20.39% | 32 | 12 | 0.61 | 0.63 | 0.16 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 26.50 | 0.90 | 1.05 | 1.00 | -0.75 | -42.86% | 6 | 1 | 0.58 | 0.54 | 0.18 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 27.00 | 0.70 | 0.80 | 0.75 | -0.30 | -28.58% | 71 | 49 | 0.58 | 0.45 | 0.18 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 27.50 | 0.50 | 0.60 | 0.54 | -0.31 | -36.48% | 106 | 5,142 | 0.59 | 0.36 | 0.17 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 28.00 | 0.35 | 0.50 | 0.50 | -0.05 | -9.10% | 43 | 445 | 0.59 | 0.29 | 0.16 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 28.50 | 0.25 | 0.35 | 0.30 | -0.15 | -33.34% | 11 | 215 | 0.59 | 0.22 | 0.14 | -0.04 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 29.00 | 0.15 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 42 | 0.60 | 0.17 | 0.11 | -0.04 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 29.50 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 171 | 0.59 | 0.13 | 0.09 | -0.03 | 5/21/2025 | 5/29/2025 3:59:47 PM EST |
| 30.00 | 0.05 | 0.15 | 0.17 | -0.08 | -32.00% | 1 | 1,084 | 0.58 | 0.10 | 0.07 | -0.03 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 30.50 | 0.00 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.72 | 0.06 | 0.06 | -0.02 | 5/21/2025 | 5/29/2025 3:59:47 PM EST |
| 31.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 10 | 67 | 0.70 | 0.05 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 0.76 | 0.03 | 0.03 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.09 | 0.00 | 0.00% | 0 | 7 | 1.19 | 0.02 | 0.02 | -0.01 | 5/14/2025 | 5/29/2025 3:59:47 PM EST |
| 33.00 | 0.00 | 0.30 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.21 | 0.01 | 0.01 | 0.00 | 4/25/2025 | 5/29/2025 3:59:47 PM EST |
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 1.32 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.36 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/29/2025 3:59:47 PM EST |
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 37.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.55 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/29/2025 3:59:47 PM EST |
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 39.00 | 0.00 | 0.20 | % | 0 | 0 | 1.65 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.73 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/29/2025 3:59:47 PM EST |
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.81 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 42.00 | 0.00 | 0.40 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 1.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 44.00 | 0.00 | 0.40 | % | 0 | 0 | 2.36 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 45.00 | 0.00 | 0.40 | % | 0 | 0 | 2.43 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 2.16 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 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 | 0.40 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 17.00 | 0.00 | 0.20 | % | 0 | 0 | 2.06 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 17.50 | 0.00 | 0.20 | % | 0 | 0 | 1.95 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 18.00 | 0.00 | 0.55 | % | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 20.00 | 0.00 | 0.25 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.53 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/29/2025 3:59:47 PM EST |
| 20.50 | 0.00 | 0.25 | % | 0 | 0 | 1.42 | 0.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 21.00 | 0.00 | 0.45 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.33 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/29/2025 3:59:47 PM EST |
| 21.50 | 0.00 | 0.30 | % | 0 | 0 | 1.30 | 0.00 | 0.01 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 1.20 | -0.01 | 0.02 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 22.50 | 0.00 | 0.10 | % | 0 | 0 | 0.80 | -0.03 | 0.03 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 23.00 | 0.05 | 0.15 | 0.08 | +0.03 | +60.00% | 2 | 33 | 0.79 | -0.05 | 0.04 | -0.01 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 23.50 | 0.05 | 0.15 | 0.10 | -0.15 | -60.00% | 1 | 16 | 0.62 | -0.08 | 0.06 | -0.02 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 24.00 | 0.10 | 0.20 | 0.15 | +0.06 | +66.67% | 2 | 33 | 0.62 | -0.12 | 0.08 | -0.03 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 24.50 | 0.15 | 0.30 | 0.21 | +0.02 | +10.53% | 1 | 59 | 0.61 | -0.17 | 0.10 | -0.03 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 25.00 | 0.25 | 0.40 | 0.31 | -0.04 | -11.43% | 2 | 130 | 0.60 | -0.23 | 0.13 | -0.04 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 25.50 | 0.40 | 0.50 | 0.45 | 0.00 | 0.00% | 0 | 17 | 0.59 | -0.29 | 0.15 | -0.05 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 26.00 | 0.55 | 0.65 | 0.57 | +0.02 | +3.64% | 30 | 151 | 0.57 | -0.37 | 0.16 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 26.50 | 0.75 | 0.85 | 1.03 | +0.03 | +3.00% | 5 | 15 | 0.55 | -0.46 | 0.18 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 27.00 | 0.95 | 1.15 | 0.89 | 0.00 | 0.00% | 0 | 493 | 0.57 | -0.55 | 0.18 | -0.05 | 5/27/2025 | 5/29/2025 3:59:47 PM EST |
| 27.50 | 1.25 | 1.50 | 1.40 | +0.13 | +10.24% | 11 | 4 | 0.51 | -0.64 | 0.17 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST |
| 28.00 | 1.65 | 1.80 | 1.55 | % | 3 | 0 | 0.54 | -0.71 | 0.16 | -0.05 | 5/29/2025 | 5/29/2025 3:59:47 PM EST | |
| 28.50 | 2.00 | 2.20 | % | 0 | 0 | 0.53 | -0.78 | 0.14 | -0.04 | 5/29/2025 3:59:47 PM EST | |||
| 29.00 | 2.00 | 4.20 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.30 | -0.83 | 0.11 | -0.04 | 5/27/2025 | 5/29/2025 3:59:47 PM EST |
| 29.50 | 2.90 | 3.10 | % | 0 | 0 | 0.55 | -0.87 | 0.09 | -0.03 | 5/29/2025 3:59:47 PM EST | |||
| 30.00 | 3.30 | 3.50 | 3.38 | 0.00 | 0.00% | 0 | 16 | 0.79 | -0.90 | 0.07 | -0.03 | 5/8/2025 | 5/29/2025 3:59:47 PM EST |
| 30.50 | 3.80 | 4.10 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.75 | -0.94 | 0.06 | -0.02 | 5/22/2025 | 5/29/2025 3:59:47 PM EST |
| 31.00 | 3.80 | 5.00 | 2.54 | 0.00 | 0.00% | 0 | 0 | 0.93 | -0.95 | 0.04 | -0.01 | 4/29/2025 | 5/29/2025 3:59:47 PM EST |
| 31.50 | 4.70 | 5.10 | % | 0 | 0 | 0.87 | -0.97 | 0.03 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 32.00 | 5.10 | 5.60 | % | 0 | 0 | 0.93 | -0.98 | 0.02 | -0.01 | 5/29/2025 3:59:47 PM EST | |||
| 33.00 | 6.20 | 6.60 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 34.00 | 7.20 | 7.50 | % | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 35.00 | 8.20 | 8.50 | % | 0 | 0 | 1.40 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 36.00 | 9.10 | 9.50 | % | 0 | 0 | 1.50 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 37.00 | 10.10 | 10.50 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.60 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 38.00 | 11.10 | 11.60 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 39.00 | 12.20 | 12.50 | % | 0 | 0 | 1.78 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 40.00 | 13.00 | 13.60 | 12.70 | 0.00 | 0.00% | 0 | 1 | 1.87 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/29/2025 3:59:47 PM EST |
| 41.00 | 14.20 | 14.60 | % | 0 | 0 | 1.95 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 42.00 | 15.10 | 15.50 | % | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 43.00 | 16.20 | 16.50 | % | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 44.00 | 17.20 | 17.60 | % | 0 | 0 | 2.18 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 45.00 | 18.20 | 18.60 | % | 0 | 0 | 2.25 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST | |||
| 46.00 | 19.10 | 19.60 | % | 0 | 0 | 2.13 | -1.00 | 0.00 | 0.00 | 5/29/2025 3:59:47 PM EST |