Options Chain for GEO GROUP INC NEW COM (GEO) - $26.30 as of 5/9/2025 3:17:38 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 6.60 | 8.70 | % | 0 | 0 | 0.87 | 0.94 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 19.00 | 6.30 | 7.00 | % | 0 | 0 | 0.62 | 0.91 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 5.40 | 6.30 | % | 0 | 0 | 0.63 | 0.87 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.00 | 4.30 | 5.90 | % | 0 | 0 | 0.72 | 0.83 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 22.00 | 3.30 | 5.90 | % | 0 | 0 | 0.76 | 0.77 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 3.40 | 3.60 | 4.70 | 0.00 | 0.00% | 0 | 1 | 0.64 | 0.71 | 0.06 | -0.02 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 24.00 | 2.75 | 3.10 | % | 0 | 0 | 0.60 | 0.64 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 1.70 | 2.55 | % | 0 | 0 | 0.53 | 0.57 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 1.50 | 2.25 | % | 0 | 0 | 0.58 | 0.50 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 27.00 | 0.35 | 1.55 | 1.70 | % | 1 | 0 | 0.57 | 0.43 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 28.00 | 1.05 | 1.85 | 1.70 | 0.00 | 0.00% | 0 | 2 | 0.66 | 0.36 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 29.00 | 0.10 | 0.95 | 0.97 | % | 1 | 0 | 0.56 | 0.30 | 0.07 | -0.02 | 5/9/2025 | 5/9/2025 3:59:57 PM EST | |
| 30.00 | 0.60 | 1.20 | % | 0 | 0 | 0.64 | 0.24 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 31.00 | 0.45 | 0.60 | % | 0 | 0 | 0.57 | 0.19 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.50 | % | 0 | 0 | 0.59 | 0.15 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 33.00 | 0.20 | 0.35 | % | 0 | 0 | 0.56 | 0.12 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 34.00 | 0.15 | 0.30 | % | 0 | 0 | 0.54 | 0.09 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.25 | % | 0 | 0 | 0.62 | 0.07 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 36.00 | 0.00 | 0.20 | % | 0 | 0 | 0.63 | 0.05 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 0.00 | 0.20 | % | 0 | 0 | 0.66 | 0.04 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 0.00 | 0.40 | % | 0 | 0 | 0.82 | 0.03 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 0.00 | 1.00 | % | 0 | 0 | 1.17 | 0.02 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 18.00 | 0.00 | 0.30 | % | 0 | 0 | 0.72 | -0.06 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 19.00 | 0.20 | 0.40 | % | 0 | 0 | 0.66 | -0.09 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 20.00 | 0.35 | 0.55 | % | 0 | 0 | 0.65 | -0.13 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 21.00 | 0.55 | 0.70 | % | 0 | 0 | 0.64 | -0.17 | 0.04 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 22.00 | 0.75 | 0.95 | % | 0 | 0 | 0.62 | -0.23 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 23.00 | 1.05 | 1.30 | % | 0 | 0 | 0.61 | -0.29 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 24.00 | 1.45 | 1.65 | % | 0 | 0 | 0.60 | -0.36 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 25.00 | 1.85 | 2.15 | % | 0 | 0 | 0.60 | -0.43 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 26.00 | 2.40 | 2.65 | % | 0 | 0 | 0.59 | -0.50 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 27.00 | 2.70 | 3.20 | 2.26 | 0.00 | 0.00% | 0 | 2 | 0.52 | -0.57 | 0.07 | -0.02 | 5/8/2025 | 5/9/2025 3:59:57 PM EST |
| 28.00 | 3.60 | 4.10 | % | 0 | 0 | 0.61 | -0.64 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 29.00 | 3.10 | 4.70 | % | 0 | 0 | 0.36 | -0.70 | 0.07 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 30.00 | 5.10 | 5.40 | % | 0 | 0 | 0.55 | -0.76 | 0.06 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 31.00 | 5.80 | 7.60 | % | 0 | 0 | 0.77 | -0.81 | 0.05 | -0.02 | 5/9/2025 3:59:57 PM EST | |||
| 32.00 | 6.60 | 7.40 | % | 0 | 0 | 0.67 | -0.85 | 0.05 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 33.00 | 7.60 | 8.40 | % | 0 | 0 | 0.64 | -0.88 | 0.04 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 34.00 | 8.50 | 9.20 | % | 0 | 0 | 0.78 | -0.91 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 35.00 | 9.30 | 10.70 | % | 0 | 0 | 0.82 | -0.93 | 0.03 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 36.00 | 10.40 | 11.40 | % | 0 | 0 | 0.83 | -0.95 | 0.02 | -0.01 | 5/9/2025 3:59:57 PM EST | |||
| 37.00 | 11.40 | 12.10 | % | 0 | 0 | 0.76 | -0.96 | 0.02 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 38.00 | 12.40 | 13.10 | % | 0 | 0 | 0.86 | -0.97 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST | |||
| 40.00 | 13.90 | 16.50 | % | 0 | 0 | 0.87 | -0.98 | 0.01 | 0.00 | 5/9/2025 3:59:57 PM EST |