Options Chain for GEO GROUP INC NEW COM (GEO) - $26.52 as of 6/13/2025 3:26:12 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 8.50 | 10.00 | % | 0 | 0 | 1.39 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 17.00 | 7.50 | 8.00 | % | 0 | 0 | 1.23 | 1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 17.50 | 7.00 | 7.50 | % | 0 | 0 | 1.16 | 0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 18.00 | 6.50 | 7.60 | % | 0 | 0 | 0.95 | 0.99 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 19.00 | 5.60 | 6.00 | % | 0 | 0 | 0.93 | 0.97 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 20.00 | 4.70 | 5.00 | 5.07 | % | 1 | 0 | 0.88 | 0.94 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 21.00 | 3.80 | 4.10 | % | 0 | 0 | 0.62 | 0.89 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 22.00 | 2.85 | 3.40 | % | 0 | 0 | 0.77 | 0.81 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 22.50 | 2.25 | 2.85 | % | 0 | 0 | 0.50 | 0.77 | 0.09 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 2.10 | 2.45 | % | 0 | 0 | 0.54 | 0.72 | 0.10 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 24.00 | 1.60 | 1.80 | 1.95 | % | 29 | 0 | 0.58 | 0.61 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 25.00 | 0.00 | 2.30 | % | 0 | 0 | 0.58 | 0.49 | 0.12 | -0.04 | 6/13/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.05 | 1.10 | -0.75 | -40.55% | 3 | 6 | 0.46 | 0.38 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 27.00 | 0.50 | 0.75 | 0.65 | -0.62 | -48.82% | 37 | 13 | 0.64 | 0.29 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 28.00 | 0.35 | 0.55 | 0.85 | 0.00 | 0.00% | 0 | 40 | 0.64 | 0.22 | 0.08 | -0.03 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 29.00 | 0.25 | 0.40 | 0.45 | -0.10 | -18.19% | 5 | 24 | 0.66 | 0.17 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 0.20 | 0.25 | 0.25 | -0.15 | -37.50% | 334 | 5,300 | 0.67 | 0.12 | 0.05 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 31.00 | 0.10 | 0.25 | 0.19 | -0.16 | -45.72% | 1 | 63 | 0.70 | 0.09 | 0.04 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 32.00 | 0.00 | 0.20 | 0.22 | 0.00 | 0.00% | 0 | 4 | 0.80 | 0.06 | 0.03 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 33.00 | 0.05 | 0.15 | 0.07 | -0.10 | -58.83% | 1 | 1 | 0.73 | 0.05 | 0.03 | -0.01 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.15 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.87 | 0.03 | 0.02 | -0.01 | 6/11/2025 | 6/13/2025 3:59:52 PM EST |
| 35.00 | 0.00 | 1.35 | 0.05 | 0.00 | 0.00% | 0 | 50 | 1.77 | 0.01 | 0.01 | 0.00 | 6/3/2025 | 6/13/2025 3:59:52 PM EST |
| 36.00 | 0.00 | 0.10 | % | 0 | 0 | 0.91 | 0.01 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 0.00 | 0.65 | % | 0 | 0 | 1.49 | 0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 0.00 | 1.50 | % | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 16.00 | 0.00 | 1.55 | % | 0 | 0 | 2.54 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 0.90 | % | 0 | 0 | 1.66 | 0.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 17.50 | 0.00 | 0.55 | % | 0 | 0 | 1.44 | -0.01 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 1.35 | % | 0 | 0 | 1.95 | -0.01 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 1.35 | % | 0 | 0 | 1.74 | -0.03 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.05 | 0.15 | % | 0 | 0 | 0.61 | -0.06 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 21.00 | 0.15 | 0.30 | % | 0 | 0 | 0.62 | -0.11 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 0.50 | % | 0 | 0 | 0.51 | -0.19 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 22.50 | 0.40 | 0.60 | % | 0 | 0 | 0.60 | -0.23 | 0.09 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 0.75 | 0.22 | 0.00 | 0.00% | 0 | 1 | 0.45 | -0.28 | 0.10 | -0.03 | 6/9/2025 | 6/13/2025 3:59:52 PM EST |
| 24.00 | 0.90 | 1.20 | 0.60 | 0.00 | 0.00% | 1 | 9 | 0.61 | -0.39 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 25.00 | 1.40 | 2.40 | 1.40 | +0.65 | +86.67% | 75 | 84 | 0.78 | -0.51 | 0.12 | -0.04 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 26.00 | 2.05 | 2.40 | 2.01 | +0.85 | +73.28% | 3 | 62 | 0.65 | -0.62 | 0.11 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 27.00 | 2.55 | 4.80 | 2.69 | +0.99 | +58.24% | 2 | 2 | 0.54 | -0.71 | 0.10 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST |
| 28.00 | 3.60 | 3.90 | % | 0 | 0 | 0.61 | -0.78 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 29.00 | 4.40 | 4.80 | 3.02 | 0.00 | 0.00% | 0 | 1 | 0.59 | -0.83 | 0.07 | -0.02 | 6/10/2025 | 6/13/2025 3:59:52 PM EST |
| 30.00 | 5.30 | 5.80 | % | 0 | 0 | 0.77 | -0.88 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 31.00 | 6.20 | 6.70 | % | 0 | 0 | 0.85 | -0.91 | 0.04 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 32.00 | 6.10 | 7.60 | % | 0 | 0 | 0.84 | -0.94 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 33.00 | 8.20 | 10.30 | % | 0 | 0 | 0.91 | -0.95 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 9.10 | 9.60 | % | 0 | 0 | 1.07 | -0.97 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 10.10 | 12.00 | % | 0 | 0 | 1.04 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 11.10 | 11.60 | % | 0 | 0 | 1.11 | -0.99 | 0.01 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 37.00 | 12.10 | 12.90 | % | 0 | 0 | 1.17 | -0.99 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST | |||
| 40.00 | 15.10 | 15.50 | % | 0 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 6/13/2025 3:59:52 PM EST |