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 | 8.00 | 10.20 | % | 0 | 0 | 1.75 | 0.98 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 17.00 | 6.80 | 9.90 | % | 0 | 0 | 1.58 | 0.97 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 18.00 | 6.10 | 8.90 | % | 0 | 0 | 1.25 | 0.95 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 19.00 | 5.20 | 7.90 | % | 0 | 0 | 1.19 | 0.92 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 20.00 | 4.00 | 6.70 | % | 0 | 0 | 1.24 | 0.89 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 21.00 | 2.65 | 5.80 | % | 0 | 0 | 0.87 | 0.84 | 0.04 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 22.00 | 2.10 | 5.20 | % | 0 | 0 | 1.12 | 0.78 | 0.05 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 2.45 | 3.70 | % | 0 | 0 | 1.06 | 0.72 | 0.06 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 24.00 | 1.15 | 3.50 | % | 0 | 0 | 0.42 | 0.65 | 0.07 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 25.00 | 1.60 | 4.20 | % | 0 | 0 | 0.73 | 0.58 | 0.07 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 26.00 | 0.00 | 1.90 | % | 0 | 0 | 0.56 | 0.51 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 27.00 | 0.00 | 3.50 | % | 0 | 0 | 0.63 | 0.44 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 28.00 | 0.50 | 2.20 | % | 0 | 0 | 0.59 | 0.37 | 0.07 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 29.00 | 0.65 | 1.00 | 0.84 | % | 1 | 0 | 0.54 | 0.31 | 0.07 | -0.02 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 30.00 | 0.00 | 2.75 | 1.00 | 0.00 | 0.00% | 0 | 2 | 1.17 | 0.26 | 0.06 | -0.02 | 6/12/2025 | 6/13/2025 3:59:52 PM EST |
| 31.00 | 0.00 | 1.10 | % | 0 | 0 | 0.82 | 0.21 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 1.10 | % | 0 | 0 | 1.00 | 0.17 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 33.00 | 0.00 | 1.10 | % | 0 | 0 | 0.96 | 0.14 | 0.04 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 0.00 | 0.60 | % | 0 | 0 | 1.27 | 0.11 | 0.04 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 0.00 | 0.95 | % | 0 | 0 | 0.88 | 0.08 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 0.00 | 0.80 | % | 0 | 0 | 1.05 | 0.06 | 0.02 | -0.01 | 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 | 2.15 | % | 0 | 0 | 1.98 | -0.02 | 0.01 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.00 | % | 0 | 0 | 1.15 | -0.03 | 0.01 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.90 | % | 0 | 0 | 1.03 | -0.05 | 0.02 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.90 | % | 0 | 0 | 0.94 | -0.08 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 20.00 | 0.00 | 1.30 | % | 0 | 0 | 0.96 | -0.11 | 0.03 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 21.00 | 0.00 | 1.95 | % | 0 | 0 | 0.93 | -0.16 | 0.04 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 22.00 | 0.00 | 1.50 | % | 0 | 0 | 0.86 | -0.22 | 0.05 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 23.00 | 0.00 | 3.10 | % | 0 | 0 | 0.86 | -0.28 | 0.06 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 24.00 | 0.00 | 2.00 | % | 0 | 0 | 0.75 | -0.35 | 0.07 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 25.00 | 1.80 | 4.20 | 2.11 | % | 23 | 0 | 0.64 | -0.42 | 0.07 | -0.03 | 6/13/2025 | 6/13/2025 3:59:52 PM EST | |
| 26.00 | 2.65 | 3.10 | % | 0 | 0 | 0.70 | -0.49 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 27.00 | 2.50 | 4.40 | % | 0 | 0 | 0.67 | -0.56 | 0.08 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 28.00 | 3.50 | 5.00 | % | 0 | 0 | 0.70 | -0.63 | 0.07 | -0.03 | 6/13/2025 3:59:52 PM EST | |||
| 29.00 | 4.00 | 5.80 | % | 0 | 0 | 0.85 | -0.69 | 0.07 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 30.00 | 5.60 | 7.50 | % | 0 | 0 | 0.73 | -0.74 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 31.00 | 5.60 | 8.30 | % | 0 | 0 | 1.04 | -0.79 | 0.06 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 32.00 | 6.00 | 9.00 | % | 0 | 0 | 1.23 | -0.83 | 0.05 | -0.02 | 6/13/2025 3:59:52 PM EST | |||
| 33.00 | 7.70 | 9.40 | % | 0 | 0 | 1.39 | -0.86 | 0.04 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 34.00 | 8.50 | 11.00 | % | 0 | 0 | 1.46 | -0.89 | 0.04 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 35.00 | 9.50 | 12.00 | % | 0 | 0 | 1.33 | -0.92 | 0.03 | -0.01 | 6/13/2025 3:59:52 PM EST | |||
| 36.00 | 10.40 | 12.40 | % | 0 | 0 | 1.32 | -0.94 | 0.02 | -0.01 | 6/13/2025 3:59:52 PM EST |