Options Chain for GEO GROUP INC NEW COM (GEO) - $14.77 as of 4/19/2024 6:54:03 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 13.10 | 16.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 1.00 | 12.60 | 16.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 1.50 | 12.10 | 15.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 2.00 | 11.30 | 15.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 2.50 | 11.70 | 14.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 3.00 | 11.20 | 14.00 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 3.50 | 10.70 | 13.50 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 4.00 | 10.20 | 12.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 4.50 | 9.70 | 12.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 9.20 | 11.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.50 | 8.70 | 11.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 6.00 | 8.20 | 10.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 6.50 | 7.70 | 10.20 | % | 0 | 0 | 9.93 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.00 | 7.20 | 9.70 | % | 0 | 0 | 9.21 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.50 | 6.70 | 9.20 | % | 0 | 0 | 8.56 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 8.00 | 6.20 | 8.70 | % | 0 | 0 | 7.96 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 8.50 | 5.70 | 8.20 | % | 0 | 0 | 7.42 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 9.00 | 5.20 | 7.70 | % | 0 | 0 | 6.91 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 9.50 | 4.70 | 7.20 | % | 0 | 0 | 6.43 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 10.00 | 4.20 | 6.70 | % | 0 | 0 | 5.97 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 10.50 | 3.70 | 6.20 | % | 0 | 0 | 5.55 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 11.00 | 3.20 | 5.70 | % | 0 | 0 | 5.14 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 11.50 | 2.70 | 5.30 | % | 0 | 0 | 4.75 | 1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 12.00 | 1.25 | 4.60 | 3.25 | 0.00 | 0.00% | 0 | 15 | 4.37 | 1.00 | 0.01 | 0.00 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 12.50 | 0.20 | 4.10 | 2.80 | 0.00 | 0.00% | 0 | 56 | 4.00 | 0.99 | 0.02 | 0.00 | 4/5/2024 | 4/19/2024 4:00:02 PM EST |
| 13.00 | 0.10 | 3.60 | 1.32 | 0.00 | 0.00% | 0 | 14 | 3.64 | 0.96 | 0.09 | -0.01 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 13.50 | 0.30 | 2.80 | 1.85 | 0.00 | 0.00% | 0 | 24 | 1.47 | 0.89 | 0.20 | -0.01 | 4/18/2024 | 4/19/2024 4:00:02 PM EST |
| 14.00 | 0.55 | 0.80 | 0.85 | -0.13 | -13.27% | 16 | 122 | 0.58 | 0.75 | 0.35 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 14.50 | 0.25 | 0.45 | 0.35 | -0.20 | -36.37% | 43 | 55 | 0.45 | 0.54 | 0.46 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 15.00 | 0.00 | 0.20 | 0.16 | -0.13 | -44.83% | 8 | 66 | 0.36 | 0.33 | 0.41 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 15.50 | 0.00 | 0.15 | 0.14 | -0.01 | -6.67% | 12 | 142 | 0.57 | 0.17 | 0.28 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.15 | -0.01 | -6.25% | 17 | 264 | 0.64 | 0.07 | 0.15 | -0.01 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 16.50 | 0.00 | 0.15 | 0.12 | 0.00 | 0.00% | 0 | 10 | 0.88 | 0.02 | 0.06 | 0.00 | 4/16/2024 | 4/19/2024 4:00:02 PM EST |
| 17.00 | 0.00 | 0.05 | 0.10 | 0.00 | 0.00% | 0 | 3 | 0.75 | 0.01 | 0.03 | 0.00 | 4/15/2024 | 4/19/2024 4:00:02 PM EST |
| 17.50 | 0.00 | 0.75 | % | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 18.00 | 0.00 | 1.25 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 18.50 | 0.00 | 1.00 | 0.07 | 0.00 | 0.00% | 0 | 2 | 2.75 | 0.00 | 0.00 | 0.00 | 4/11/2024 | 4/19/2024 4:00:02 PM EST |
| 19.00 | 0.00 | 1.25 | % | 0 | 0 | 3.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 19.50 | 0.00 | 1.25 | % | 0 | 0 | 3.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 0.00 | 1.25 | % | 0 | 0 | 3.49 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.50 | 0.00 | 1.25 | % | 0 | 0 | 3.61 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 21.00 | 0.00 | 1.25 | % | 0 | 0 | 3.73 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 21.50 | 0.00 | 2.15 | % | 0 | 0 | 5.02 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.00 | 0.00 | 2.00 | % | 0 | 0 | 4.95 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 0.00 | 2.15 | % | 0 | 0 | 5.05 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.00 | 0.00 | 2.00 | % | 0 | 0 | 5.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.50 | 0.00 | 2.15 | % | 0 | 0 | 5.26 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 24.00 | 0.00 | 2.15 | % | 0 | 0 | 5.36 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 24.50 | 0.00 | 2.00 | % | 0 | 0 | 5.46 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 0.00 | 2.00 | % | 0 | 0 | 5.55 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.50 | 0.00 | 2.15 | % | 0 | 0 | 5.83 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 26.00 | 0.00 | 2.15 | % | 0 | 0 | 5.92 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 26.50 | 0.00 | 2.15 | % | 0 | 0 | 6.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.00 | 0.00 | 2.15 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.50 | 0.00 | 2.15 | % | 0 | 0 | 6.16 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 28.00 | 0.00 | 2.10 | % | 0 | 0 | 6.17 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 28.50 | 0.00 | 2.15 | % | 0 | 0 | 6.32 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 29.00 | 0.00 | 2.15 | % | 0 | 0 | 6.39 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 29.50 | 0.00 | 2.15 | % | 0 | 0 | 6.47 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 2.52 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 30.50 | 0.00 | 0.05 | % | 0 | 0 | 2.57 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 0.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 1.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 1.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 2.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 2.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 3.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 3.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 4.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 4.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.00 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 5.50 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 6.00 | 0.00 | 2.15 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 6.50 | 0.00 | 2.10 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.00 | 0.00 | 2.10 | % | 0 | 0 | 9.38 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 7.50 | 0.00 | 2.10 | % | 0 | 0 | 8.72 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 8.00 | 0.00 | 2.15 | % | 0 | 0 | 8.23 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 8.50 | 0.00 | 2.15 | % | 0 | 0 | 7.56 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 9.00 | 0.00 | 2.15 | % | 0 | 0 | 7.15 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 9.50 | 0.00 | 2.15 | % | 0 | 0 | 6.08 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 10.00 | 0.00 | 2.15 | % | 0 | 0 | 6.19 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 10.50 | 0.00 | 2.15 | % | 0 | 0 | 5.67 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 11.00 | 0.00 | 1.80 | % | 0 | 0 | 4.76 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 11.50 | 0.00 | 1.25 | % | 0 | 0 | 3.51 | 0.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 12.00 | 0.00 | 0.20 | % | 0 | 0 | 1.37 | 0.00 | 0.01 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 12.50 | 0.00 | 0.75 | 0.05 | 0.00 | 0.00% | 0 | 2 | 2.12 | -0.01 | 0.02 | 0.00 | 4/4/2024 | 4/19/2024 4:00:02 PM EST |
| 13.00 | 0.00 | 0.05 | 0.30 | 0.00 | 0.00% | 0 | 4 | 0.62 | -0.04 | 0.09 | -0.01 | 3/20/2024 | 4/19/2024 4:00:02 PM EST |
| 13.50 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 1 | 0.67 | -0.11 | 0.20 | -0.01 | 4/10/2024 | 4/19/2024 4:00:02 PM EST |
| 14.00 | 0.00 | 0.30 | 0.15 | +0.05 | +50.00% | 26 | 4 | 0.41 | -0.25 | 0.35 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 14.50 | 0.25 | 0.35 | 0.40 | +0.14 | +53.85% | 53 | 53 | 0.42 | -0.46 | 0.46 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 15.00 | 0.55 | 1.15 | 0.63 | +0.13 | +26.00% | 44 | 35 | 0.62 | -0.67 | 0.41 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 15.50 | 0.40 | 1.10 | 0.90 | +0.26 | +40.63% | 3 | 1 | 1.36 | -0.83 | 0.28 | -0.02 | 4/19/2024 | 4/19/2024 4:00:02 PM EST |
| 16.00 | 0.70 | 2.80 | 0.95 | 0.00 | 0.00% | 0 | 20 | 2.39 | -0.93 | 0.15 | -0.01 | 4/8/2024 | 4/19/2024 4:00:02 PM EST |
| 16.50 | 0.10 | 4.20 | % | 0 | 0 | 3.33 | -0.98 | 0.06 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 17.00 | 0.40 | 4.40 | % | 0 | 0 | 3.52 | -0.99 | 0.03 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 17.50 | 1.20 | 4.90 | % | 0 | 0 | 3.69 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 18.00 | 3.00 | 5.60 | % | 0 | 0 | 3.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 18.50 | 3.50 | 6.10 | % | 0 | 0 | 4.01 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 19.00 | 4.00 | 6.60 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 19.50 | 4.50 | 7.10 | % | 0 | 0 | 4.30 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.00 | 5.00 | 7.60 | % | 0 | 0 | 4.44 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 20.50 | 5.50 | 8.10 | % | 0 | 0 | 4.56 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 21.00 | 6.00 | 8.60 | % | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 21.50 | 6.50 | 9.10 | % | 0 | 0 | 4.81 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.00 | 7.00 | 9.60 | % | 0 | 0 | 4.92 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 22.50 | 7.50 | 10.10 | % | 0 | 0 | 5.03 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.00 | 8.00 | 10.60 | % | 0 | 0 | 5.13 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 23.50 | 8.50 | 11.10 | % | 0 | 0 | 5.23 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 24.00 | 9.00 | 11.60 | % | 0 | 0 | 5.33 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 24.50 | 9.50 | 12.10 | % | 0 | 0 | 5.43 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.00 | 10.00 | 12.60 | % | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 25.50 | 10.50 | 13.10 | % | 0 | 0 | 5.61 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 26.00 | 11.00 | 14.00 | % | 0 | 0 | 5.70 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 26.50 | 11.50 | 14.50 | % | 0 | 0 | 5.78 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.00 | 12.00 | 15.00 | % | 0 | 0 | 5.86 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 27.50 | 12.50 | 15.50 | % | 0 | 0 | 5.94 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 28.00 | 13.00 | 16.00 | % | 0 | 0 | 6.02 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 28.50 | 13.50 | 16.50 | % | 0 | 0 | 6.10 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 29.00 | 14.00 | 17.00 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 29.50 | 14.50 | 17.50 | % | 0 | 0 | 6.25 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 30.00 | 15.00 | 18.00 | % | 0 | 0 | 6.32 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST | |||
| 30.50 | 15.50 | 18.50 | % | 0 | 0 | 6.38 | -1.00 | 0.00 | 0.00 | 4/19/2024 4:00:02 PM EST |