Options Chain for GEO GROUP INC NEW COM (GEO) - $31.36 as of 5/5/2025 8:12:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 27.40 | 28.70 | % | 0 | 0 | 4.67 | 1.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 25.00 | 28.30 | 17.30 | 0.00 | 0.00% | 0 | 1 | 3.73 | 1.00 | 0.00 | 0.00 | 11/7/2024 | 5/5/2025 3:59:54 PM EST |
| 7.00 | 24.00 | 24.50 | 24.00 | 0.00 | 0.00% | 0 | 10 | 2.69 | 1.00 | 0.00 | 0.00 | 2/3/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 23.00 | 25.00 | 19.30 | 0.00 | 0.00% | 0 | 5 | 2.45 | 1.00 | 0.00 | 0.00 | 11/11/2024 | 5/5/2025 3:59:54 PM EST |
| 9.00 | 22.00 | 24.50 | 19.65 | 0.00 | 0.00% | 0 | 12 | 2.06 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 21.10 | 22.40 | 20.10 | 0.00 | 0.00% | 0 | 51 | 1.89 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 11.00 | 20.20 | 22.30 | 19.10 | 0.00 | 0.00% | 0 | 93 | 1.73 | 1.00 | 0.00 | 0.00 | 3/28/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 19.10 | 19.60 | 19.71 | +1.41 | +7.71% | 2 | 28 | 1.86 | 1.00 | 0.00 | 0.00 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 18.00 | 19.30 | 17.90 | 0.00 | 0.00% | 0 | 15 | 1.71 | 1.00 | 0.00 | 0.00 | 1/8/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 17.20 | 17.70 | 14.90 | 0.00 | 0.00% | 0 | 120 | 1.34 | 1.00 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 15.00 | 16.60 | 16.90 | 0.00 | 0.00% | 0 | 186 | 1.96 | 0.99 | 0.00 | 0.00 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 15.30 | 16.10 | 16.18 | 0.00 | 0.00% | 0 | 45 | 1.25 | 0.99 | 0.00 | 0.00 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 13.70 | 16.20 | 11.80 | 0.00 | 0.00% | 0 | 313 | 1.84 | 0.98 | 0.00 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 13.30 | 14.90 | 10.60 | 0.00 | 0.00% | 0 | 114 | 1.05 | 0.98 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 11.90 | 13.10 | 10.10 | 0.00 | 0.00% | 0 | 80 | 1.17 | 0.96 | 0.01 | -0.01 | 4/22/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 11.40 | 12.30 | 11.57 | -0.68 | -5.56% | 3 | 745 | 1.10 | 0.96 | 0.01 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 10.40 | 12.10 | 9.60 | 0.00 | 0.00% | 0 | 178 | 0.86 | 0.93 | 0.01 | -0.02 | 4/16/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 8.40 | 10.70 | 10.23 | 0.00 | 0.00% | 0 | 14,276 | 0.67 | 0.92 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 8.50 | 9.00 | 8.42 | 0.00 | 0.00% | 0 | 296 | 0.63 | 0.90 | 0.02 | -0.02 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 6.60 | 9.30 | 8.00 | +0.50 | +6.67% | 10 | 767 | 0.71 | 0.88 | 0.02 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 6.90 | 7.20 | 7.29 | 0.00 | 0.00% | 0 | 1,896 | 0.67 | 0.86 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 5.20 | 7.10 | 6.89 | 0.00 | 0.00% | 0 | 309 | 0.63 | 0.83 | 0.04 | -0.02 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 5.00 | 6.30 | 6.26 | 0.00 | 0.00% | 0 | 239 | 0.69 | 0.79 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 2.90 | 4.90 | 4.90 | -0.50 | -9.26% | 4 | 8,240 | 0.63 | 0.74 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 4.00 | 4.30 | 4.25 | -0.46 | -9.77% | 2 | 544 | 0.64 | 0.69 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 3.40 | 3.60 | 3.60 | -0.10 | -2.71% | 2 | 3,727 | 0.62 | 0.63 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 2.85 | 3.10 | 3.42 | 0.00 | 0.00% | 0 | 411 | 0.62 | 0.57 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 2.35 | 2.55 | 2.50 | -0.24 | -8.76% | 8 | 6,670 | 0.60 | 0.51 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 1.90 | 2.15 | 2.15 | -0.47 | -17.94% | 111 | 874 | 0.58 | 0.45 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 1.55 | 1.75 | 2.14 | 0.00 | 0.00% | 0 | 365 | 0.58 | 0.39 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 1.25 | 1.40 | 1.35 | -0.35 | -20.59% | 43 | 11,480 | 0.58 | 0.34 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 1.00 | 1.15 | 1.05 | -0.39 | -27.09% | 10 | 9,437 | 0.57 | 0.29 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 0.80 | 0.95 | 0.80 | -0.27 | -25.24% | 16 | 3,577 | 0.58 | 0.25 | 0.05 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 0.60 | 0.70 | 0.89 | -0.16 | -15.24% | 1 | 445 | 0.57 | 0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 0.45 | 0.65 | 0.75 | 0.00 | 0.00% | 0 | 493 | 0.58 | 0.17 | 0.04 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 0.35 | 0.50 | 0.50 | -0.20 | -28.58% | 4 | 12,633 | 0.57 | 0.14 | 0.03 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 0.25 | 0.40 | 0.61 | 0.00 | 0.00% | 0 | 1,342 | 0.57 | 0.12 | 0.03 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 0.20 | 0.35 | 0.48 | 0.00 | 0.00% | 0 | 66 | 0.58 | 0.10 | 0.03 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 0.15 | 0.30 | 0.30 | -0.08 | -21.06% | 1 | 89 | 0.59 | 0.08 | 0.02 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 0.10 | 0.20 | 0.30 | 0.00 | 0.00% | 0 | 5,039 | 0.56 | 0.07 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 45.00 | 0.05 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 5,839 | 0.56 | 0.06 | 0.02 | -0.01 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 0.00 | 0.20 | 0.25 | 0.00 | 0.00% | 0 | 26 | 0.57 | 0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 47.00 | 0.00 | 0.35 | 0.77 | 0.00 | 0.00% | 0 | 3 | 0.69 | 0.03 | 0.01 | -0.01 | 2/21/2025 | 5/5/2025 3:59:54 PM EST |
| 48.00 | 0.00 | 0.50 | 0.30 | 0.00 | 0.00% | 0 | 1,038 | 0.89 | 0.03 | 0.01 | 0.00 | 4/14/2025 | 5/5/2025 3:59:54 PM EST |
| 49.00 | 0.00 | 0.45 | 1.90 | 0.00 | 0.00% | 0 | 10 | 0.89 | 0.02 | 0.01 | 0.00 | 1/29/2025 | 5/5/2025 3:59:54 PM EST |
| 50.00 | 0.00 | 0.40 | 0.11 | 0.00 | 0.00% | 0 | 5,648 | 0.90 | 0.02 | 0.01 | 0.00 | 4/28/2025 | 5/5/2025 3:59:54 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.15 | % | 0 | 0 | 3.67 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.30 | % | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.30 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 5/5/2025 3:59:54 PM EST |
| 8.00 | 0.00 | 0.30 | % | 0 | 0 | 2.42 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 11/6/2024 | 5/5/2025 3:59:54 PM EST |
| 10.00 | 0.00 | 0.30 | % | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.20 | 0.00 | 0.00% | 0 | 16 | 1.89 | 0.00 | 0.00 | 0.00 | 2/12/2025 | 5/5/2025 3:59:54 PM EST |
| 12.00 | 0.00 | 0.35 | 0.37 | 0.00 | 0.00% | 0 | 479 | 1.81 | 0.00 | 0.00 | 0.00 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 13.00 | 0.00 | 0.35 | 0.30 | 0.00 | 0.00% | 0 | 615 | 1.67 | 0.00 | 0.00 | 0.00 | 1/3/2025 | 5/5/2025 3:59:54 PM EST |
| 14.00 | 0.00 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 11 | 1.55 | 0.00 | 0.00 | 0.00 | 1/28/2025 | 5/5/2025 3:59:54 PM EST |
| 15.00 | 0.05 | 0.35 | 0.20 | 0.00 | 0.00% | 0 | 308 | 1.22 | -0.01 | 0.00 | 0.00 | 4/9/2025 | 5/5/2025 3:59:54 PM EST |
| 16.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 84 | 1.37 | -0.01 | 0.00 | 0.00 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.10 | 0.00 | 0.00% | 2,003 | 3,425 | 0.95 | -0.02 | 0.00 | -0.01 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 18.00 | 0.00 | 0.50 | 0.15 | 0.00 | 0.00% | 0 | 338 | 1.24 | -0.02 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 19.00 | 0.05 | 0.55 | 0.27 | 0.00 | 0.00% | 0 | 62 | 0.94 | -0.04 | 0.01 | -0.01 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 20.00 | 0.05 | 1.50 | 0.30 | 0.00 | 0.00% | 0 | 149 | 1.09 | -0.04 | 0.01 | -0.01 | 4/29/2025 | 5/5/2025 3:59:54 PM EST |
| 21.00 | 0.10 | 0.35 | 0.43 | +0.15 | +53.58% | 2 | 579 | 0.77 | -0.07 | 0.01 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 22.00 | 0.20 | 0.30 | 0.34 | 0.00 | 0.00% | 0 | 160 | 0.73 | -0.08 | 0.02 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 23.00 | 0.30 | 0.40 | 0.48 | 0.00 | 0.00% | 0 | 111 | 0.71 | -0.10 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 24.00 | 0.40 | 0.55 | 0.59 | 0.00 | 0.00% | 0 | 187 | 0.70 | -0.12 | 0.02 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 25.00 | 0.10 | 0.70 | 0.70 | 0.00 | 0.00% | 0 | 579 | 0.70 | -0.14 | 0.03 | -0.02 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 26.00 | 0.70 | 0.90 | 1.05 | 0.00 | 0.00% | 0 | 208 | 0.68 | -0.17 | 0.04 | -0.02 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 27.00 | 0.95 | 1.05 | 1.05 | -0.10 | -8.70% | 5 | 404 | 0.65 | -0.21 | 0.04 | -0.02 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 28.00 | 1.20 | 1.40 | 1.25 | -0.15 | -10.72% | 8 | 276 | 0.64 | -0.26 | 0.05 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 29.00 | 1.55 | 1.70 | 1.70 | 0.00 | 0.00% | 0 | 392 | 0.64 | -0.31 | 0.05 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 30.00 | 1.95 | 2.10 | 2.14 | 0.00 | 0.00% | 0 | 437 | 0.62 | -0.37 | 0.06 | -0.03 | 5/2/2025 | 5/5/2025 3:59:54 PM EST |
| 31.00 | 2.35 | 2.55 | 2.45 | -0.15 | -5.77% | 1 | 178 | 0.61 | -0.43 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 32.00 | 2.85 | 3.10 | 3.40 | 0.00 | 0.00% | 0 | 62 | 0.61 | -0.49 | 0.06 | -0.03 | 5/1/2025 | 5/5/2025 3:59:54 PM EST |
| 33.00 | 3.40 | 3.60 | 3.60 | -1.60 | -30.77% | 33 | 545 | 0.59 | -0.55 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 34.00 | 4.00 | 4.40 | 5.10 | 0.00 | 0.00% | 0 | 97 | 0.61 | -0.61 | 0.06 | -0.03 | 4/25/2025 | 5/5/2025 3:59:54 PM EST |
| 35.00 | 4.70 | 5.00 | 4.90 | -1.30 | -20.97% | 1 | 197 | 0.61 | -0.66 | 0.06 | -0.03 | 5/5/2025 | 5/5/2025 3:59:54 PM EST |
| 36.00 | 5.40 | 5.80 | 10.00 | 0.00 | 0.00% | 0 | 187 | 0.60 | -0.71 | 0.05 | -0.02 | 4/7/2025 | 5/5/2025 3:59:54 PM EST |
| 37.00 | 6.10 | 6.60 | 9.60 | 0.00 | 0.00% | 0 | 224 | 0.56 | -0.75 | 0.05 | -0.02 | 1/30/2025 | 5/5/2025 3:59:54 PM EST |
| 38.00 | 6.30 | 7.40 | 9.40 | 0.00 | 0.00% | 0 | 77 | 0.44 | -0.79 | 0.04 | -0.02 | 1/24/2025 | 5/5/2025 3:59:54 PM EST |
| 39.00 | 7.10 | 9.00 | 10.30 | 0.00 | 0.00% | 0 | 159 | 0.58 | -0.83 | 0.04 | -0.02 | 4/23/2025 | 5/5/2025 3:59:54 PM EST |
| 40.00 | 7.80 | 9.10 | 10.40 | 0.00 | 0.00% | 0 | 462 | 0.34 | -0.86 | 0.03 | -0.02 | 4/15/2025 | 5/5/2025 3:59:54 PM EST |
| 41.00 | 8.70 | 10.10 | 13.90 | 0.00 | 0.00% | 0 | 72 | 0.34 | -0.88 | 0.03 | -0.01 | 2/13/2025 | 5/5/2025 3:59:54 PM EST |
| 42.00 | 9.00 | 11.10 | 11.20 | 0.00 | 0.00% | 0 | 26 | 0.64 | -0.90 | 0.03 | -0.01 | 4/30/2025 | 5/5/2025 3:59:54 PM EST |
| 43.00 | 11.50 | 12.00 | 13.90 | 0.00 | 0.00% | 0 | 1 | 0.72 | -0.92 | 0.02 | -0.01 | 1/10/2025 | 5/5/2025 3:59:54 PM EST |
| 44.00 | 11.60 | 14.70 | % | 0 | 0 | 0.66 | -0.93 | 0.02 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 45.00 | 11.90 | 15.20 | 19.86 | 0.00 | 0.00% | 0 | 2 | 0.75 | -0.94 | 0.02 | -0.01 | 3/13/2025 | 5/5/2025 3:59:54 PM EST |
| 46.00 | 13.20 | 15.00 | % | 0 | 0 | 0.72 | -0.96 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 47.00 | 13.70 | 17.20 | % | 0 | 0 | 0.75 | -0.97 | 0.01 | -0.01 | 5/5/2025 3:59:54 PM EST | |||
| 48.00 | 15.60 | 16.90 | % | 0 | 0 | 1.02 | -0.97 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 49.00 | 16.00 | 19.50 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST | |||
| 50.00 | 17.00 | 19.00 | % | 0 | 0 | 0.90 | -0.98 | 0.01 | 0.00 | 5/5/2025 3:59:54 PM EST |