Options Chain for GEO GROUP INC NEW COM (GEO) - $26.83 as of 5/27/2025 1:55:13 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 11.90 | 12.10 | % | 0 | 0 | 2.52 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 16.00 | 10.90 | 11.20 | 10.94 | % | 10 | 0 | 2.07 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 17.00 | 9.90 | 10.20 | 9.97 | % | 10 | 0 | 1.86 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/27/2025 12:59:01 PM EST | |
| 17.50 | 9.40 | 9.70 | % | 0 | 0 | 1.77 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 18.00 | 8.90 | 9.10 | % | 0 | 0 | 1.67 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 19.00 | 7.80 | 8.20 | % | 0 | 0 | 1.49 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 20.00 | 6.90 | 7.20 | 7.50 | 0.00 | 0.00% | 0 | 4 | 1.47 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 5/27/2025 12:59:01 PM EST |
| 20.50 | 6.40 | 6.70 | % | 0 | 0 | 1.22 | 1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 21.00 | 5.90 | 6.20 | % | 0 | 0 | 1.14 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 21.50 | 5.40 | 5.60 | % | 0 | 0 | 1.20 | 0.99 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 22.00 | 4.80 | 5.20 | 8.95 | 0.00 | 0.00% | 0 | 1 | 0.98 | 0.98 | 0.02 | -0.01 | 4/30/2025 | 5/27/2025 12:59:01 PM EST |
| 22.50 | 4.30 | 4.80 | % | 0 | 0 | 0.89 | 0.97 | 0.03 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 23.00 | 3.90 | 4.20 | 5.60 | 0.00 | 0.00% | 0 | 1 | 0.81 | 0.95 | 0.04 | -0.02 | 5/7/2025 | 5/27/2025 12:59:01 PM EST |
| 23.50 | 3.50 | 3.80 | % | 0 | 0 | 0.85 | 0.92 | 0.05 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 24.00 | 3.00 | 3.20 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.76 | 0.89 | 0.06 | -0.03 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 24.50 | 2.65 | 2.75 | % | 0 | 0 | 0.54 | 0.85 | 0.08 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 25.00 | 2.25 | 2.35 | 2.70 | 0.00 | 0.00% | 0 | 3 | 0.54 | 0.81 | 0.10 | -0.04 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 25.50 | 1.85 | 2.05 | % | 0 | 0 | 0.80 | 0.75 | 0.11 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 26.00 | 1.50 | 1.65 | 1.75 | -0.27 | -13.37% | 4 | 12 | 0.60 | 0.69 | 0.13 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 26.50 | 1.20 | 1.35 | % | 0 | 0 | 0.55 | 0.62 | 0.14 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 27.00 | 0.95 | 1.05 | 1.16 | +0.14 | +13.73% | 2 | 10 | 0.58 | 0.55 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 27.50 | 0.70 | 0.85 | 0.90 | -0.25 | -21.74% | 31 | 11 | 0.57 | 0.47 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 28.00 | 0.55 | 0.65 | 0.68 | -0.27 | -28.43% | 59 | 401 | 0.57 | 0.40 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 28.50 | 0.40 | 0.50 | 0.55 | +0.05 | +10.00% | 6 | 227 | 0.63 | 0.33 | 0.14 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 29.00 | 0.30 | 0.40 | 0.35 | -0.25 | -41.67% | 23 | 19 | 0.55 | 0.26 | 0.13 | -0.04 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 29.50 | 0.20 | 0.30 | 0.40 | 0.00 | 0.00% | 0 | 171 | 0.61 | 0.21 | 0.11 | -0.04 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 30.00 | 0.15 | 0.20 | 0.20 | -0.18 | -47.37% | 34 | 1,055 | 0.56 | 0.16 | 0.10 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 30.50 | 0.10 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.61 | 0.12 | 0.08 | -0.03 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 67 | 0.62 | 0.09 | 0.06 | -0.02 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 31.50 | 0.00 | 0.10 | % | 0 | 0 | 0.67 | 0.06 | 0.05 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 32.00 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 7 | 0.66 | 0.04 | 0.04 | -0.01 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 33.00 | 0.00 | 0.35 | 1.77 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.02 | 0.02 | -0.01 | 4/25/2025 | 5/27/2025 12:59:01 PM EST |
| 34.00 | 0.00 | 0.30 | % | 0 | 0 | 1.10 | 0.01 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 0.00 | 0.25 | 0.10 | 0.00 | 0.00% | 0 | 2 | 1.14 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 36.00 | 0.00 | 0.25 | % | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 37.00 | 0.00 | 0.25 | 1.15 | 0.00 | 0.00% | 0 | 2 | 1.31 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 38.00 | 0.00 | 0.25 | % | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 39.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 40.00 | 0.00 | 0.20 | 0.45 | 0.00 | 0.00% | 0 | 11 | 1.47 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/27/2025 12:59:01 PM EST |
| 41.00 | 0.00 | 0.20 | % | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 42.00 | 0.00 | 0.20 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 43.00 | 0.00 | 0.20 | % | 0 | 0 | 1.67 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 44.00 | 0.00 | 0.20 | % | 0 | 0 | 1.74 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 0.00 | 0.20 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 46.00 | 0.00 | 0.20 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 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 | 0.20 | % | 0 | 0 | 2.31 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 16.00 | 0.00 | 0.20 | % | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 17.50 | 0.00 | 0.25 | % | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 18.00 | 0.00 | 0.25 | % | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 19.00 | 0.00 | 0.25 | % | 0 | 0 | 1.61 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 20.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.50 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 20.50 | 0.00 | 0.30 | % | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 21.00 | 0.00 | 0.30 | 0.26 | 0.00 | 0.00% | 0 | 2 | 1.31 | -0.01 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 12:59:01 PM EST |
| 21.50 | 0.00 | 0.35 | % | 0 | 0 | 1.29 | -0.01 | 0.01 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 22.00 | 0.00 | 0.35 | % | 0 | 0 | 1.19 | -0.02 | 0.02 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 22.50 | 0.00 | 0.15 | % | 0 | 0 | 0.86 | -0.03 | 0.03 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | -0.10 | -66.67% | 17 | 16 | 0.71 | -0.05 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 23.50 | 0.00 | 0.15 | 0.25 | 0.00 | 0.00% | 0 | 16 | 0.71 | -0.08 | 0.05 | -0.02 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 24.00 | 0.10 | 0.20 | 0.09 | -0.16 | -64.00% | 17 | 16 | 0.69 | -0.11 | 0.06 | -0.03 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 24.50 | 0.20 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 58 | 0.66 | -0.15 | 0.08 | -0.04 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 25.00 | 0.25 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 128 | 0.61 | -0.19 | 0.10 | -0.04 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 25.50 | 0.40 | 0.45 | 0.40 | -0.20 | -33.34% | 10 | 5 | 0.59 | -0.25 | 0.11 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 26.00 | 0.55 | 0.70 | 0.67 | 0.00 | 0.00% | 0 | 130 | 0.61 | -0.31 | 0.13 | -0.05 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 26.50 | 0.70 | 0.85 | 1.00 | 0.00 | 0.00% | 0 | 15 | 0.60 | -0.38 | 0.14 | -0.05 | 5/23/2025 | 5/27/2025 12:59:01 PM EST |
| 27.00 | 0.95 | 1.10 | 0.89 | -0.26 | -22.61% | 380 | 27 | 0.58 | -0.45 | 0.15 | -0.05 | 5/27/2025 | 5/27/2025 12:59:01 PM EST |
| 27.50 | 1.20 | 1.35 | 1.27 | 0.00 | 0.00% | 0 | 4 | 0.59 | -0.53 | 0.15 | -0.05 | 5/21/2025 | 5/27/2025 12:59:01 PM EST |
| 28.00 | 1.55 | 1.70 | % | 0 | 0 | 0.60 | -0.60 | 0.15 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 28.50 | 1.90 | 2.05 | % | 0 | 0 | 0.60 | -0.67 | 0.14 | -0.05 | 5/27/2025 12:59:01 PM EST | |||
| 29.00 | 2.25 | 2.40 | 3.20 | 0.00 | 0.00% | 0 | 0 | 0.62 | -0.74 | 0.13 | -0.04 | 5/14/2025 | 5/27/2025 12:59:01 PM EST |
| 29.50 | 2.70 | 2.90 | % | 0 | 0 | 0.47 | -0.79 | 0.11 | -0.04 | 5/27/2025 12:59:01 PM EST | |||
| 30.00 | 3.10 | 3.30 | 3.38 | 0.00 | 0.00% | 0 | 16 | 0.55 | -0.84 | 0.10 | -0.03 | 5/8/2025 | 5/27/2025 12:59:01 PM EST |
| 30.50 | 3.60 | 3.80 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.88 | 0.08 | -0.03 | 5/22/2025 | 5/27/2025 12:59:01 PM EST |
| 31.00 | 3.90 | 4.20 | 2.54 | 0.00 | 0.00% | 0 | 0 | 0.79 | -0.91 | 0.06 | -0.02 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 31.50 | 4.50 | 4.70 | % | 0 | 0 | 0.76 | -0.94 | 0.05 | -0.02 | 5/27/2025 12:59:01 PM EST | |||
| 32.00 | 4.90 | 5.30 | % | 0 | 0 | 0.81 | -0.96 | 0.04 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 33.00 | 5.90 | 6.30 | % | 0 | 0 | 1.02 | -0.98 | 0.02 | -0.01 | 5/27/2025 12:59:01 PM EST | |||
| 34.00 | 6.90 | 7.20 | % | 0 | 0 | 0.87 | -0.99 | 0.01 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 35.00 | 7.80 | 8.20 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 36.00 | 8.80 | 9.20 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 37.00 | 10.00 | 10.20 | 6.50 | 0.00 | 0.00% | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 5/27/2025 12:59:01 PM EST |
| 38.00 | 10.80 | 11.20 | % | 0 | 0 | 1.49 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 39.00 | 11.80 | 12.20 | % | 0 | 0 | 1.79 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 40.00 | 12.80 | 13.30 | % | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 41.00 | 13.80 | 14.20 | % | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 42.00 | 14.80 | 15.30 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 43.00 | 15.90 | 16.20 | % | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 44.00 | 16.90 | 17.20 | % | 0 | 0 | 2.07 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 45.00 | 17.80 | 18.20 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST | |||
| 46.00 | 18.90 | 19.30 | % | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 5/27/2025 12:59:01 PM EST |