Options Chain for GEO GROUP INC NEW COM (GEO) - $29.00 as of 3/31/2025 4:03:24 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 13.00 | 14.80 | % | 0 | 0 | 4.28 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 12.00 | 13.80 | % | 0 | 0 | 3.93 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 12.10 | 12.80 | 12.53 | +2.73 | +27.86% | 2 | 1 | 3.60 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 17.50 | 10.50 | 12.40 | % | 0 | 0 | 3.72 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 9.40 | 12.00 | 9.30 | 0.00 | 0.00% | 0 | 3 | 3.79 | 1.00 | 0.00 | 0.00 | 3/19/2025 | 3/31/2025 2:59:02 PM EST |
| 18.50 | 8.90 | 11.90 | % | 0 | 0 | 4.40 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 9.30 | 10.80 | 9.40 | 0.00 | 0.00% | 0 | 1 | 2.99 | 1.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 19.50 | 9.30 | 10.30 | % | 0 | 0 | 2.84 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 9.30 | 9.70 | 8.70 | +3.70 | +74.00% | 1 | 34 | 3.14 | 1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 20.50 | 8.80 | 9.10 | % | 0 | 0 | 2.29 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 8.30 | 8.60 | % | 0 | 0 | 2.16 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.50 | 7.80 | 8.10 | % | 0 | 0 | 2.04 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 7.30 | 7.70 | % | 0 | 0 | 1.92 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.50 | 6.80 | 7.10 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 23.00 | 6.30 | 6.60 | % | 0 | 0 | 1.68 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 23.50 | 5.80 | 6.10 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 5.30 | 5.60 | % | 0 | 0 | 1.65 | 1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.50 | 4.80 | 5.10 | % | 0 | 0 | 1.53 | 0.99 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 25.00 | 4.30 | 4.60 | 1.37 | 0.00 | 0.00% | 0 | 5 | 1.23 | 0.98 | 0.02 | -0.01 | 3/10/2025 | 3/31/2025 2:59:02 PM EST |
| 25.50 | 3.80 | 4.10 | % | 0 | 0 | 1.12 | 0.97 | 0.03 | -0.02 | 3/31/2025 2:59:02 PM EST | |||
| 26.00 | 3.40 | 3.60 | 3.40 | +0.10 | +3.03% | 501 | 524 | 1.01 | 0.95 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 26.50 | 2.95 | 3.20 | 2.45 | 0.00 | 0.00% | 0 | 1 | 1.04 | 0.92 | 0.06 | -0.05 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 2.55 | 2.75 | 2.52 | 0.00 | 0.00% | 0 | 7 | 0.75 | 0.88 | 0.09 | -0.06 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 27.50 | 2.10 | 2.25 | 1.80 | 0.00 | 0.00% | 0 | 16 | 0.79 | 0.82 | 0.11 | -0.08 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 1.65 | 1.85 | 1.30 | -0.33 | -20.25% | 1 | 105 | 0.71 | 0.76 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 28.50 | 1.30 | 1.50 | 1.40 | +0.05 | +3.71% | 12 | 20 | 0.76 | 0.68 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 1.00 | 1.20 | 1.23 | +0.13 | +11.82% | 22 | 69 | 0.74 | 0.60 | 0.17 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 29.50 | 0.80 | 0.95 | 0.55 | -0.35 | -38.89% | 6 | 64 | 0.73 | 0.51 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 0.60 | 0.70 | 0.55 | -0.08 | -12.70% | 9 | 192 | 0.73 | 0.42 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.50 | 0.40 | 0.50 | 0.40 | -0.06 | -13.05% | 44 | 400 | 0.73 | 0.34 | 0.17 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 0.25 | 0.40 | 0.27 | -0.10 | -27.03% | 3 | 150 | 0.72 | 0.26 | 0.15 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 31.50 | 0.20 | 0.25 | 0.20 | -0.25 | -55.56% | 21 | 1 | 0.70 | 0.19 | 0.13 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 32.00 | 0.10 | 0.20 | 0.15 | -0.02 | -11.77% | 110 | 5,869 | 0.69 | 0.14 | 0.11 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 32.50 | 0.00 | 0.15 | 0.33 | 0.00 | 0.00% | 0 | 1 | 0.77 | 0.10 | 0.08 | -0.05 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 33.00 | 0.00 | 0.10 | 0.13 | 0.00 | 0.00% | 0 | 20 | 0.77 | 0.07 | 0.06 | -0.04 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 33.50 | 0.00 | 0.10 | % | 0 | 0 | 0.85 | 0.04 | 0.04 | -0.03 | 3/31/2025 2:59:02 PM EST | |||
| 34.00 | 0.00 | 0.40 | 0.14 | 0.00 | 0.00% | 0 | 46 | 1.37 | 0.03 | 0.03 | -0.02 | 3/27/2025 | 3/31/2025 2:59:02 PM EST |
| 34.50 | 0.00 | 0.45 | 0.15 | 0.00 | 0.00% | 0 | 25 | 1.52 | 0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 35.00 | 0.00 | 0.40 | 0.05 | 0.00 | 0.00% | 0 | 6 | 1.54 | 0.01 | 0.01 | -0.01 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 35.50 | 0.00 | 0.40 | % | 0 | 0 | 1.63 | 0.01 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 36.00 | 0.00 | 0.40 | % | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 36.50 | 0.00 | 0.40 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.00 | 0.00 | 0.40 | % | 0 | 0 | 1.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.50 | 0.00 | 0.40 | % | 0 | 0 | 1.93 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 38.00 | 0.00 | 0.40 | 0.10 | 0.00 | 0.00% | 0 | 1 | 2.01 | 0.00 | 0.00 | 0.00 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 38.50 | 0.00 | 0.40 | % | 0 | 0 | 2.07 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 39.00 | 0.00 | 0.40 | % | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 39.50 | 0.00 | 0.40 | % | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 0.00 | 0.40 | % | 0 | 0 | 2.27 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 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 | 0.40 | % | 0 | 0 | 4.70 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 16.00 | 0.00 | 0.40 | % | 0 | 0 | 4.32 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.00 | 0.00 | 0.40 | % | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 17.50 | 0.00 | 0.40 | % | 0 | 0 | 3.80 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 18.00 | 0.00 | 0.40 | 0.03 | 0.00 | 0.00% | 0 | 2 | 3.64 | 0.00 | 0.00 | 0.00 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 18.50 | 0.00 | 0.40 | % | 0 | 0 | 3.47 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 19.00 | 0.00 | 0.40 | 0.45 | 0.00 | 0.00% | 0 | 1 | 3.31 | 0.00 | 0.00 | 0.00 | 2/21/2025 | 3/31/2025 2:59:02 PM EST |
| 19.50 | 0.00 | 0.40 | % | 0 | 0 | 3.16 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 20.00 | 0.00 | 0.40 | 0.18 | 0.00 | 0.00% | 0 | 17 | 3.01 | 0.00 | 0.00 | 0.00 | 3/14/2025 | 3/31/2025 2:59:02 PM EST |
| 20.50 | 0.00 | 0.40 | % | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 21.00 | 0.00 | 0.40 | 0.29 | 0.00 | 0.00% | 0 | 3 | 2.71 | 0.00 | 0.00 | 0.00 | 3/17/2025 | 3/31/2025 2:59:02 PM EST |
| 21.50 | 0.00 | 0.45 | % | 0 | 0 | 2.66 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 22.00 | 0.00 | 0.45 | 0.73 | 0.00 | 0.00% | 0 | 3 | 2.52 | 0.00 | 0.00 | 0.00 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 22.50 | 0.00 | 0.45 | % | 0 | 0 | 2.38 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 23.00 | 0.00 | 0.50 | 0.29 | 0.00 | 0.00% | 0 | 9 | 2.31 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 23.50 | 0.00 | 0.50 | % | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 24.00 | 0.00 | 0.05 | 0.31 | 0.00 | 0.00% | 0 | 14 | 1.12 | 0.00 | 0.00 | 0.00 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 24.50 | 0.00 | 0.05 | 0.04 | -0.02 | -33.34% | 5 | 13 | 1.03 | -0.01 | 0.01 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 25.00 | 0.00 | 0.05 | 0.08 | 0.00 | 0.00% | 0 | 96 | 0.94 | -0.02 | 0.02 | -0.01 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 25.50 | 0.00 | 0.10 | 0.09 | 0.00 | 0.00% | 0 | 48 | 0.99 | -0.03 | 0.03 | -0.02 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 26.00 | 0.05 | 0.10 | 0.10 | -0.03 | -23.08% | 100 | 94 | 0.88 | -0.05 | 0.04 | -0.03 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 26.50 | 0.05 | 0.15 | 0.28 | -0.12 | -30.00% | 1 | 4 | 0.76 | -0.08 | 0.06 | -0.05 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 27.00 | 0.10 | 0.20 | 0.30 | +0.20 | +200.00% | 5 | 1,012 | 0.75 | -0.12 | 0.09 | -0.06 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 27.50 | 0.15 | 0.30 | 0.32 | +0.02 | +6.67% | 3 | 177 | 0.77 | -0.18 | 0.11 | -0.08 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 28.00 | 0.25 | 0.40 | 0.35 | -0.14 | -28.58% | 2 | 104 | 0.75 | -0.24 | 0.13 | -0.09 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 28.50 | 0.00 | 0.55 | 0.48 | -0.17 | -26.16% | 1 | 1,133 | 0.75 | -0.32 | 0.15 | -0.10 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 29.00 | 0.60 | 0.75 | 0.90 | 0.00 | 0.00% | 0 | 323 | 0.71 | -0.40 | 0.17 | -0.11 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 29.50 | 0.85 | 1.00 | 1.30 | +0.20 | +18.19% | 1 | 3 | 0.72 | -0.49 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.00 | 1.10 | 1.30 | 1.17 | -0.11 | -8.60% | 13 | 28 | 0.70 | -0.58 | 0.18 | -0.11 | 3/31/2025 | 3/31/2025 2:59:02 PM EST |
| 30.50 | 1.45 | 1.65 | 1.80 | 0.00 | 0.00% | 0 | 6 | 0.72 | -0.66 | 0.17 | -0.10 | 3/28/2025 | 3/31/2025 2:59:02 PM EST |
| 31.00 | 1.75 | 2.05 | 2.65 | 0.00 | 0.00% | 0 | 2 | 0.70 | -0.74 | 0.15 | -0.09 | 3/24/2025 | 3/31/2025 2:59:02 PM EST |
| 31.50 | 2.00 | 2.40 | % | 0 | 0 | 0.66 | -0.81 | 0.13 | -0.08 | 3/31/2025 2:59:02 PM EST | |||
| 32.00 | 2.60 | 2.85 | 4.20 | 0.00 | 0.00% | 0 | 1 | 0.63 | -0.86 | 0.11 | -0.06 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 32.50 | 3.00 | 3.30 | % | 0 | 0 | 0.90 | -0.90 | 0.08 | -0.05 | 3/31/2025 2:59:02 PM EST | |||
| 33.00 | 3.50 | 3.80 | 5.10 | 0.00 | 0.00% | 0 | 1 | 0.99 | -0.93 | 0.06 | -0.04 | 3/21/2025 | 3/31/2025 2:59:02 PM EST |
| 33.50 | 4.00 | 4.30 | 4.41 | 0.00 | 0.00% | 0 | 1 | 1.07 | -0.96 | 0.04 | -0.03 | 3/26/2025 | 3/31/2025 2:59:02 PM EST |
| 34.00 | 4.50 | 4.80 | 8.53 | 0.00 | 0.00% | 0 | 1 | 1.16 | -0.97 | 0.03 | -0.02 | 3/13/2025 | 3/31/2025 2:59:02 PM EST |
| 34.50 | 5.00 | 5.20 | 4.98 | % | 2 | 0 | 1.07 | -0.98 | 0.02 | -0.01 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 35.00 | 5.40 | 5.70 | % | 0 | 0 | 1.14 | -0.99 | 0.01 | -0.01 | 3/31/2025 2:59:02 PM EST | |||
| 35.50 | 6.00 | 6.30 | % | 0 | 0 | 1.39 | -0.99 | 0.01 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 36.00 | 6.50 | 6.80 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 36.50 | 6.90 | 7.30 | % | 0 | 0 | 1.54 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.00 | 7.40 | 7.80 | % | 0 | 0 | 1.61 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 37.50 | 8.00 | 8.20 | % | 0 | 0 | 1.47 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 38.00 | 8.50 | 8.70 | 9.01 | % | 1 | 0 | 1.53 | -1.00 | 0.00 | 0.00 | 3/31/2025 | 3/31/2025 2:59:02 PM EST | |
| 38.50 | 9.00 | 9.20 | % | 0 | 0 | 1.60 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 39.00 | 9.40 | 9.80 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 39.50 | 10.00 | 10.30 | % | 0 | 0 | 1.94 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST | |||
| 40.00 | 10.40 | 10.80 | % | 0 | 0 | 2.00 | -1.00 | 0.00 | 0.00 | 3/31/2025 2:59:02 PM EST |