Options Chain for GEO GROUP INC NEW COM (GEO) - $26.83 as of 5/27/2025 3:05:27 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 12.40 | 12.70 | % | 0 | 0 | 1.06 | 1.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 16.00 | 11.50 | 11.80 | % | 0 | 0 | 0.96 | 0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 17.00 | 10.50 | 10.80 | 10.40 | 0.00 | 0.00% | 0 | 2 | 0.86 | 0.99 | 0.01 | 0.00 | 5/15/2025 | 5/27/2025 2:58:56 PM EST |
| 18.00 | 9.50 | 9.90 | 8.93 | 0.00 | 0.00% | 0 | 1 | 0.85 | 0.98 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 19.00 | 8.60 | 8.90 | 8.05 | 0.00 | 0.00% | 0 | 15 | 0.76 | 0.96 | 0.01 | -0.01 | 5/16/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 7.60 | 8.00 | % | 0 | 0 | 0.73 | 0.93 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 21.00 | 6.80 | 7.10 | % | 0 | 0 | 0.62 | 0.90 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 22.00 | 6.00 | 6.20 | % | 0 | 0 | 0.61 | 0.87 | 0.03 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 23.00 | 5.10 | 5.40 | 5.00 | 0.00 | 0.00% | 0 | 1 | 0.59 | 0.83 | 0.04 | -0.02 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 24.00 | 4.40 | 4.70 | 3.80 | 0.00 | 0.00% | 0 | 10 | 0.60 | 0.77 | 0.05 | -0.02 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 3.70 | 4.00 | 3.50 | +0.20 | +6.07% | 14 | 113 | 0.57 | 0.72 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 26.00 | 3.10 | 3.30 | 2.84 | 0.00 | 0.00% | 0 | 9,334 | 0.57 | 0.65 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 27.00 | 2.55 | 2.75 | 2.30 | -0.60 | -20.69% | 111 | 37 | 0.57 | 0.59 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 28.00 | 2.05 | 2.20 | 1.90 | -0.15 | -7.32% | 6 | 5,012 | 0.55 | 0.52 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 29.00 | 1.65 | 1.75 | 1.50 | 0.00 | 0.00% | 173 | 253 | 0.55 | 0.45 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 1.35 | 1.45 | 1.25 | +0.05 | +4.17% | 63 | 1,096 | 0.55 | 0.39 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 31.00 | 1.05 | 1.25 | 1.00 | +0.08 | +8.70% | 15 | 4,150 | 0.56 | 0.33 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 32.00 | 0.80 | 1.00 | 0.70 | -0.26 | -27.09% | 1 | 126 | 0.56 | 0.27 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 33.00 | 0.60 | 0.80 | 0.71 | 0.00 | 0.00% | 0 | 60 | 0.56 | 0.23 | 0.05 | -0.02 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 34.00 | 0.45 | 0.60 | 0.80 | 0.00 | 0.00% | 0 | 15 | 0.55 | 0.18 | 0.05 | -0.02 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 0.30 | 0.45 | 0.38 | 0.00 | 0.00% | 0 | 631 | 0.53 | 0.15 | 0.04 | -0.01 | 5/21/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 0.20 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 151 | 0.54 | 0.12 | 0.04 | -0.01 | 5/19/2025 | 5/27/2025 2:58:56 PM EST |
| 37.00 | 0.00 | 0.30 | 1.30 | 0.00 | 0.00% | 0 | 46 | 0.58 | 0.10 | 0.03 | -0.01 | 5/6/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 0.00 | 0.25 | 0.23 | 0.00 | 0.00% | 0 | 12 | 0.59 | 0.08 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 39.00 | 0.00 | 0.20 | 1.10 | 0.00 | 0.00% | 0 | 30 | 0.59 | 0.06 | 0.02 | -0.01 | 5/5/2025 | 5/27/2025 2:58:56 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.00 | 0.00% | 0 | 224 | 0.63 | 0.05 | 0.02 | -0.01 | 5/22/2025 | 5/27/2025 2:58:56 PM EST |
| 41.00 | 0.00 | 0.40 | 0.15 | 0.00 | 0.00% | 0 | 51 | 0.77 | 0.04 | 0.01 | 0.00 | 5/12/2025 | 5/27/2025 2:58:56 PM EST |
| 42.00 | 0.00 | 0.40 | 0.26 | 0.00 | 0.00% | 0 | 22 | 0.81 | 0.03 | 0.01 | 0.00 | 5/7/2025 | 5/27/2025 2:58:56 PM EST |
| 43.00 | 0.00 | 0.35 | % | 0 | 0 | 0.81 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 44.00 | 0.00 | 0.35 | % | 0 | 0 | 0.84 | 0.02 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 0.00 | 0.30 | 0.35 | 0.00 | 0.00% | 0 | 113 | 0.84 | 0.01 | 0.01 | 0.00 | 5/6/2025 | 5/27/2025 2:58:56 PM EST |
| 46.00 | 0.00 | 0.30 | 0.05 | 0.00 | 0.00% | 0 | 2 | 0.87 | 0.01 | 0.00 | 0.00 | 5/6/2025 | 5/27/2025 2:58:56 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 | 0.30 | % | 0 | 0 | 1.14 | 0.00 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 0.90 | -0.01 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 18.00 | 0.00 | 0.40 | % | 0 | 0 | 0.92 | -0.02 | 0.01 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 19.00 | 0.10 | 0.20 | 0.40 | 0.00 | 0.00% | 0 | 1 | 0.64 | -0.04 | 0.01 | -0.01 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 20.00 | 0.15 | 0.25 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.61 | -0.07 | 0.02 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 21.00 | 0.25 | 0.35 | 0.40 | 0.00 | 0.00% | 0 | 10 | 0.60 | -0.10 | 0.03 | -0.01 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 22.00 | 0.40 | 0.50 | 0.64 | 0.00 | 0.00% | 0 | 17 | 0.60 | -0.13 | 0.03 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 23.00 | 0.60 | 0.70 | 0.64 | -0.26 | -28.89% | 6 | 695 | 0.59 | -0.17 | 0.04 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 24.00 | 0.80 | 1.00 | 0.90 | -0.05 | -5.27% | 20 | 163 | 0.59 | -0.23 | 0.05 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 25.00 | 1.10 | 1.25 | 1.25 | -0.25 | -16.67% | 5 | 80 | 0.58 | -0.28 | 0.06 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 26.00 | 1.45 | 1.55 | 1.90 | 0.00 | 0.00% | 0 | 197 | 0.57 | -0.35 | 0.06 | -0.02 | 5/23/2025 | 5/27/2025 2:58:56 PM EST |
| 27.00 | 1.90 | 2.00 | 2.10 | -0.35 | -14.29% | 49 | 138 | 0.55 | -0.41 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 28.00 | 2.40 | 2.50 | 2.82 | +0.07 | +2.55% | 3 | 18 | 0.54 | -0.48 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 29.00 | 3.00 | 3.20 | 3.00 | 0.00 | 0.00% | 0 | 59 | 0.55 | -0.55 | 0.07 | -0.02 | 5/20/2025 | 5/27/2025 2:58:56 PM EST |
| 30.00 | 3.60 | 3.90 | 4.16 | +0.16 | +4.00% | 6 | 4 | 0.55 | -0.61 | 0.07 | -0.02 | 5/27/2025 | 5/27/2025 2:58:56 PM EST |
| 31.00 | 4.30 | 4.60 | 3.00 | 0.00 | 0.00% | 0 | 24 | 0.56 | -0.67 | 0.06 | -0.02 | 5/5/2025 | 5/27/2025 2:58:56 PM EST |
| 32.00 | 5.10 | 5.40 | 6.62 | 0.00 | 0.00% | 0 | 11 | 0.55 | -0.73 | 0.06 | -0.02 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 33.00 | 5.90 | 6.20 | % | 0 | 0 | 0.55 | -0.77 | 0.05 | -0.02 | 5/27/2025 2:58:56 PM EST | |||
| 34.00 | 6.70 | 7.00 | 8.90 | 0.00 | 0.00% | 0 | 1 | 0.52 | -0.82 | 0.05 | -0.02 | 5/9/2025 | 5/27/2025 2:58:56 PM EST |
| 35.00 | 7.60 | 7.90 | 8.64 | 0.00 | 0.00% | 0 | 11 | 0.52 | -0.85 | 0.04 | -0.01 | 5/8/2025 | 5/27/2025 2:58:56 PM EST |
| 36.00 | 8.50 | 8.80 | % | 0 | 0 | 0.61 | -0.88 | 0.04 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 37.00 | 9.40 | 9.80 | 10.82 | 0.00 | 0.00% | 0 | 9 | 0.69 | -0.90 | 0.03 | -0.01 | 5/13/2025 | 5/27/2025 2:58:56 PM EST |
| 38.00 | 10.40 | 10.70 | % | 0 | 0 | 0.69 | -0.92 | 0.03 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 39.00 | 11.40 | 11.70 | % | 0 | 0 | 0.73 | -0.94 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 40.00 | 12.40 | 12.70 | % | 0 | 0 | 0.71 | -0.95 | 0.02 | -0.01 | 5/27/2025 2:58:56 PM EST | |||
| 41.00 | 13.40 | 13.70 | % | 0 | 0 | 0.74 | -0.96 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 42.00 | 14.30 | 14.70 | % | 0 | 0 | 0.78 | -0.97 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 43.00 | 15.30 | 15.70 | % | 0 | 0 | 0.81 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 44.00 | 16.40 | 16.80 | % | 0 | 0 | 0.84 | -0.98 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 45.00 | 17.30 | 19.50 | % | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 5/27/2025 2:58:56 PM EST | |||
| 46.00 | 17.50 | 20.60 | % | 0 | 0 | 1.60 | -0.99 | 0.00 | 0.00 | 5/27/2025 2:58:56 PM EST |