Options Chain for GEO GROUP INC NEW COM (GEO) - $24.16 as of 7/1/2025 5:09:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 10.00 | 10.70 | % | 0 | 0 | 1.47 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 15.00 | 7.90 | 9.70 | % | 0 | 0 | 1.31 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 16.00 | 6.90 | 10.10 | % | 0 | 0 | 1.37 | 1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 17.00 | 7.30 | 7.70 | 10.40 | 0.00 | 0.00% | 0 | 2 | 1.21 | 1.00 | 0.00 | 0.00 | 5/15/2025 | 7/1/2025 3:59:55 PM EST |
| 18.00 | 6.40 | 6.80 | 6.59 | +0.65 | +10.95% | 2 | 8 | 1.05 | 1.00 | 0.00 | 0.00 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 19.00 | 5.40 | 5.80 | 8.05 | 0.00 | 0.00% | 0 | 15 | 1.02 | 0.99 | 0.01 | 0.00 | 5/16/2025 | 7/1/2025 3:59:55 PM EST |
| 20.00 | 4.40 | 4.80 | 5.30 | 0.00 | 0.00% | 0 | 1 | 0.76 | 0.96 | 0.03 | -0.01 | 6/13/2025 | 7/1/2025 3:59:55 PM EST |
| 21.00 | 3.60 | 3.90 | 3.24 | 0.00 | 0.00% | 0 | 4 | 0.72 | 0.91 | 0.05 | -0.01 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 21.50 | 2.10 | 3.40 | % | 0 | 0 | 0.34 | 0.88 | 0.07 | -0.02 | 7/1/2025 3:59:55 PM EST | |||
| 22.00 | 2.70 | 3.00 | 2.99 | +0.57 | +23.56% | 43 | 13,842 | 0.56 | 0.84 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 22.50 | 2.10 | 2.60 | 1.95 | 0.00 | 0.00% | 0 | 6 | 0.44 | 0.79 | 0.10 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 23.00 | 2.00 | 2.20 | 2.10 | +0.62 | +41.90% | 7 | 40 | 0.56 | 0.73 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 23.50 | 1.70 | 1.80 | 2.00 | +0.60 | +42.86% | 10 | 102 | 0.55 | 0.67 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 24.00 | 1.40 | 1.50 | 1.55 | +0.36 | +30.26% | 294 | 296 | 0.55 | 0.60 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 24.50 | 1.10 | 1.30 | 1.32 | +0.39 | +41.94% | 13 | 56 | 0.55 | 0.53 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 0.95 | 1.05 | 1.05 | +0.30 | +40.00% | 391 | 566 | 0.56 | 0.47 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 25.50 | 0.70 | 0.85 | 0.60 | 0.00 | 0.00% | 0 | 3 | 0.55 | 0.40 | 0.13 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 26.00 | 0.60 | 0.70 | 0.65 | +0.15 | +30.00% | 52 | 3,960 | 0.57 | 0.34 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 26.50 | 0.00 | 0.60 | 0.50 | +0.10 | +25.00% | 2 | 105 | 0.61 | 0.29 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 27.00 | 0.35 | 0.50 | 0.50 | +0.15 | +42.86% | 24 | 383 | 0.58 | 0.24 | 0.10 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 27.50 | 0.00 | 0.40 | 0.35 | % | 17 | 0 | 0.62 | 0.20 | 0.09 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST | |
| 28.00 | 0.20 | 0.35 | 0.31 | +0.06 | +24.00% | 20 | 2,523 | 0.59 | 0.17 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 28.50 | 0.00 | 0.30 | % | 0 | 0 | 0.66 | 0.14 | 0.07 | -0.02 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 0.00 | 0.25 | 0.15 | 0.00 | 0.00% | 0 | 583 | 0.67 | 0.11 | 0.06 | -0.02 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 29.50 | 0.10 | 0.20 | 0.17 | +0.02 | +13.34% | 27 | 91 | 0.62 | 0.10 | 0.05 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 30.00 | 0.05 | 0.20 | 0.20 | +0.09 | +81.82% | 316 | 21,336 | 0.70 | 0.08 | 0.04 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 0.00 | 0.65 | 0.13 | 0.00 | 0.00% | 0 | 4,186 | 1.15 | 0.04 | 0.03 | -0.01 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 0.00 | 1.00 | 0.10 | 0.00 | 0.00% | 0 | 136 | 1.46 | 0.02 | 0.02 | 0.00 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 0.00 | 0.85 | 0.10 | 0.00 | 0.00% | 0 | 153 | 1.46 | 0.01 | 0.01 | 0.00 | 6/17/2025 | 7/1/2025 3:59:55 PM EST |
| 34.00 | 0.00 | 0.85 | 0.80 | 0.00 | 0.00% | 0 | 15 | 1.55 | 0.01 | 0.01 | 0.00 | 5/8/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 0.00 | 0.10 | 0.04 | 0.00 | 0.00% | 0 | 730 | 0.94 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 0.00 | 0.05 | 0.04 | 0.00 | 0.00% | 0 | 452 | 0.89 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 37.00 | 0.00 | 0.90 | 0.08 | 0.00 | 0.00% | 0 | 46 | 1.67 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 0.00 | 0.70 | 0.10 | 0.00 | 0.00% | 0 | 10 | 1.58 | 0.00 | 0.00 | 0.00 | 6/10/2025 | 7/1/2025 3:59:55 PM EST |
| 39.00 | 0.00 | 1.30 | 1.10 | 0.00 | 0.00% | 0 | 30 | 2.21 | 0.00 | 0.00 | 0.00 | 5/5/2025 | 7/1/2025 3:59:55 PM EST |
| 40.00 | 0.00 | 0.90 | 0.17 | 0.00 | 0.00% | 0 | 224 | 2.02 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
| 41.00 | 0.00 | 1.25 | 0.15 | 0.00 | 0.00% | 0 | 51 | 2.32 | 0.00 | 0.00 | 0.00 | 5/12/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 0.00 | 1.25 | 0.09 | 0.00 | 0.00% | 0 | 22 | 2.38 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:55 PM EST |
| 43.00 | 0.00 | 0.90 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 0.00 | 0.95 | % | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 0.00 | 1.25 | 0.35 | 0.00 | 0.00% | 0 | 113 | 2.56 | 0.00 | 0.00 | 0.00 | 5/6/2025 | 7/1/2025 3:59:55 PM EST |
| 46.00 | 0.00 | 0.90 | 0.18 | 0.00 | 0.00% | 0 | 2 | 2.37 | 0.00 | 0.00 | 0.00 | 6/23/2025 | 7/1/2025 3:59:55 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 14.00 | 0.00 | 0.80 | % | 0 | 0 | 2.56 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 15.00 | 0.00 | 0.70 | % | 0 | 0 | 1.99 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 16.00 | 0.00 | 0.25 | % | 0 | 0 | 1.47 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 17.00 | 0.00 | 0.25 | % | 0 | 0 | 1.30 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 18.00 | 0.00 | 1.50 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 19.00 | 0.00 | 0.55 | 0.13 | 0.00 | 0.00% | 0 | 1 | 1.28 | -0.01 | 0.01 | 0.00 | 5/30/2025 | 7/1/2025 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.18 | 0.00 | 0.00% | 0 | 36 | 0.79 | -0.04 | 0.03 | -0.01 | 6/27/2025 | 7/1/2025 3:59:55 PM EST |
| 21.00 | 0.00 | 0.20 | 0.15 | -0.10 | -40.00% | 29 | 33 | 0.65 | -0.09 | 0.05 | -0.01 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 21.50 | 0.00 | 0.30 | 0.20 | -0.13 | -39.40% | 28 | 27 | 0.66 | -0.12 | 0.07 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 22.00 | 0.00 | 0.40 | 0.25 | -0.20 | -44.45% | 16 | 165 | 0.66 | -0.16 | 0.08 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 22.50 | 0.00 | 0.50 | 0.55 | % | 5 | 0 | 0.64 | -0.21 | 0.10 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST | |
| 23.00 | 0.00 | 0.65 | 0.45 | -0.28 | -38.36% | 4 | 848 | 0.64 | -0.27 | 0.11 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 23.50 | 0.60 | 0.75 | 0.75 | -0.30 | -28.58% | 11 | 99 | 0.55 | -0.33 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 24.00 | 0.85 | 0.95 | 0.83 | -0.38 | -31.41% | 265 | 400 | 0.56 | -0.40 | 0.13 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 24.50 | 1.05 | 1.20 | 2.02 | 0.00 | 0.00% | 0 | 1 | 0.55 | -0.47 | 0.13 | -0.03 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 25.00 | 1.35 | 1.50 | 1.80 | 0.00 | 0.00% | 0 | 210 | 0.56 | -0.53 | 0.13 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 25.50 | 1.65 | 1.80 | 2.73 | 0.00 | 0.00% | 0 | 7 | 0.56 | -0.60 | 0.13 | -0.03 | 6/25/2025 | 7/1/2025 3:59:55 PM EST |
| 26.00 | 2.00 | 2.75 | 2.59 | -0.29 | -10.07% | 10 | 214 | 0.72 | -0.66 | 0.12 | -0.03 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 26.50 | 2.35 | 2.55 | 3.65 | 0.00 | 0.00% | 0 | 7 | 0.58 | -0.71 | 0.11 | -0.03 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 27.00 | 2.75 | 2.95 | 3.38 | 0.00 | 0.00% | 0 | 271 | 0.58 | -0.76 | 0.10 | -0.03 | 6/30/2025 | 7/1/2025 3:59:55 PM EST |
| 27.50 | 3.20 | 3.40 | % | 0 | 0 | 0.61 | -0.80 | 0.09 | -0.03 | 7/1/2025 3:59:55 PM EST | |||
| 28.00 | 3.60 | 3.80 | 4.53 | 0.00 | 0.00% | 0 | 22 | 0.60 | -0.83 | 0.08 | -0.02 | 6/24/2025 | 7/1/2025 3:59:55 PM EST |
| 28.50 | 4.00 | 4.30 | % | 0 | 0 | 0.61 | -0.86 | 0.07 | -0.02 | 7/1/2025 3:59:55 PM EST | |||
| 29.00 | 4.40 | 6.00 | 4.75 | -0.50 | -9.53% | 1 | 59 | 1.22 | -0.89 | 0.06 | -0.02 | 7/1/2025 | 7/1/2025 3:59:55 PM EST |
| 29.50 | 4.90 | 5.20 | % | 0 | 0 | 0.78 | -0.90 | 0.05 | -0.02 | 7/1/2025 3:59:55 PM EST | |||
| 30.00 | 5.40 | 5.70 | 3.70 | 0.00 | 0.00% | 0 | 4 | 0.60 | -0.92 | 0.04 | -0.01 | 5/28/2025 | 7/1/2025 3:59:55 PM EST |
| 31.00 | 6.40 | 6.70 | 4.60 | 0.00 | 0.00% | 0 | 2 | 0.83 | -0.96 | 0.03 | -0.01 | 6/10/2025 | 7/1/2025 3:59:55 PM EST |
| 32.00 | 7.40 | 7.70 | 6.62 | 0.00 | 0.00% | 0 | 11 | 1.01 | -0.98 | 0.02 | 0.00 | 5/9/2025 | 7/1/2025 3:59:55 PM EST |
| 33.00 | 8.40 | 8.60 | % | 0 | 0 | 0.99 | -0.99 | 0.01 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 34.00 | 8.00 | 10.40 | 8.90 | 0.00 | 0.00% | 0 | 1 | 1.67 | -0.99 | 0.01 | 0.00 | 5/9/2025 | 7/1/2025 3:59:55 PM EST |
| 35.00 | 10.40 | 10.70 | 8.54 | 0.00 | 0.00% | 0 | 4 | 1.13 | -1.00 | 0.00 | 0.00 | 6/6/2025 | 7/1/2025 3:59:55 PM EST |
| 36.00 | 11.40 | 11.70 | % | 0 | 0 | 1.20 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 37.00 | 12.30 | 12.70 | 10.82 | 0.00 | 0.00% | 0 | 0 | 1.26 | -1.00 | 0.00 | 0.00 | 5/13/2025 | 7/1/2025 3:59:55 PM EST |
| 38.00 | 13.30 | 13.70 | % | 0 | 0 | 1.32 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 39.00 | 14.40 | 14.70 | % | 0 | 0 | 1.38 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 40.00 | 15.30 | 15.70 | % | 0 | 0 | 1.44 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 41.00 | 16.30 | 16.70 | 16.90 | 0.00 | 0.00% | 0 | 1 | 1.61 | -1.00 | 0.00 | 0.00 | 6/20/2025 | 7/1/2025 3:59:55 PM EST |
| 42.00 | 17.40 | 17.60 | % | 0 | 0 | 1.67 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 43.00 | 18.40 | 18.70 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 44.00 | 19.30 | 19.70 | % | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 45.00 | 20.30 | 20.70 | % | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST | |||
| 46.00 | 21.30 | 21.70 | % | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/1/2025 3:59:55 PM EST |