Options Chain for GEO GROUP INC NEW COM (GEO) - $26.55 as of 5/30/2025 5:26:59 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.90 | 13.50 | % | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 16.00 | 10.20 | 12.10 | 10.94 | 0.00 | 0.00% | 0 | 5 | 3.17 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 17.00 | 8.60 | 11.30 | 9.97 | 0.00 | 0.00% | 0 | 5 | 2.70 | 1.00 | 0.00 | 0.00 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 17.50 | 9.40 | 10.50 | % | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 18.00 | 7.50 | 10.70 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 19.00 | 8.00 | 8.40 | % | 0 | 0 | 1.80 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 7.00 | 7.50 | 7.52 | +0.82 | +12.24% | 5 | 9 | 1.60 | 1.00 | 0.00 | 0.00 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 20.50 | 6.20 | 6.90 | % | 0 | 0 | 1.50 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 6.00 | 8.20 | % | 0 | 0 | 1.57 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.50 | 5.10 | 6.00 | % | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 3.40 | 5.60 | 8.95 | 0.00 | 0.00% | 0 | 1 | 1.36 | 1.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 22.50 | 3.90 | 6.00 | % | 0 | 0 | 1.26 | 0.99 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 3.70 | 4.50 | 5.60 | 0.00 | 0.00% | 0 | 1 | 1.16 | 0.97 | 0.02 | -0.01 | 5/7/2025 | 5/30/2025 3:59:48 PM EST |
| 23.50 | 3.10 | 4.30 | % | 0 | 0 | 1.06 | 0.96 | 0.03 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 24.00 | 2.50 | 3.60 | 4.33 | 0.00 | 0.00% | 0 | 3 | 0.95 | 0.93 | 0.05 | -0.02 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 24.50 | 2.55 | 3.50 | % | 0 | 0 | 0.85 | 0.89 | 0.07 | -0.03 | 5/30/2025 3:59:48 PM EST | |||
| 25.00 | 1.65 | 2.65 | 2.14 | +0.29 | +15.68% | 30 | 3 | 0.94 | 0.85 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.50 | 1.55 | 2.55 | 1.45 | 0.00 | 0.00% | 0 | 1 | 0.82 | 0.79 | 0.12 | -0.04 | 5/29/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 1.40 | 1.70 | 1.78 | +0.53 | +42.40% | 23 | 43 | 0.56 | 0.72 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.50 | 0.30 | 1.35 | 0.94 | -0.06 | -6.00% | 1 | 7 | 0.33 | 0.63 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.45 | 1.05 | 1.00 | +0.25 | +33.34% | 283 | 100 | 0.44 | 0.54 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 0.50 | 0.65 | 0.66 | +0.12 | +22.23% | 370 | 5,183 | 0.58 | 0.44 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 0.40 | 0.50 | 0.56 | +0.06 | +12.00% | 115 | 467 | 0.54 | 0.35 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.50 | 0.00 | 0.45 | 0.90 | +0.60 | +200.00% | 9 | 215 | 0.65 | 0.26 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.00 | 0.15 | 0.35 | 0.35 | -0.05 | -12.50% | 5 | 42 | 0.68 | 0.19 | 0.15 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 29.50 | 0.10 | 0.25 | 0.40 | 0.00 | 0.00% | 0 | 171 | 0.65 | 0.14 | 0.13 | -0.04 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 30.00 | 0.05 | 0.20 | 0.15 | -0.02 | -11.77% | 2 | 1,084 | 0.58 | 0.09 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.50 | 0.05 | 0.15 | 0.30 | 0.00 | 0.00% | 0 | 88 | 0.71 | 0.06 | 0.07 | -0.02 | 5/21/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 0.00 | 0.15 | 0.09 | -0.01 | -10.00% | 35 | 77 | 0.72 | 0.04 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 31.50 | 0.00 | 0.30 | % | 0 | 0 | 0.96 | 0.02 | 0.04 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 32.00 | 0.00 | 1.70 | 0.09 | 0.00 | 0.00% | 0 | 7 | 2.16 | 0.01 | 0.02 | -0.01 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 33.00 | 0.00 | 2.15 | 1.77 | 0.00 | 0.00% | 0 | 1 | 2.65 | 0.00 | 0.01 | 0.00 | 4/25/2025 | 5/30/2025 3:59:48 PM EST |
| 34.00 | 0.00 | 2.15 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 0.00 | 2.15 | 0.10 | 0.00 | 0.00% | 0 | 2 | 2.97 | 0.00 | 0.00 | 0.00 | 5/8/2025 | 5/30/2025 3:59:48 PM EST |
| 36.00 | 0.00 | 2.15 | % | 0 | 0 | 3.12 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 0.00 | 2.15 | 1.15 | 0.00 | 0.00% | 0 | 2 | 3.26 | 0.00 | 0.00 | 0.00 | 4/29/2025 | 5/30/2025 3:59:48 PM EST |
| 38.00 | 0.00 | 2.15 | % | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 0.00 | 1.55 | % | 0 | 0 | 3.05 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 0.00 | 1.15 | 0.45 | 0.00 | 0.00% | 0 | 11 | 2.83 | 0.00 | 0.00 | 0.00 | 4/30/2025 | 5/30/2025 3:59:48 PM EST |
| 41.00 | 0.00 | 1.25 | % | 0 | 0 | 3.03 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 0.00 | 1.10 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 0.00 | 2.15 | % | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 0.00 | 0.70 | % | 0 | 0 | 2.78 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 0.00 | 0.65 | % | 0 | 0 | 2.81 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 46.00 | 0.00 | 0.80 | % | 0 | 0 | 3.07 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 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 | 2.10 | % | 0 | 0 | 5.88 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 16.00 | 0.00 | 2.15 | % | 0 | 0 | 3.94 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.00 | 0.00 | 2.10 | % | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 17.50 | 0.00 | 1.15 | % | 0 | 0 | 3.70 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 18.00 | 0.00 | 1.30 | % | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 19.00 | 0.00 | 2.10 | % | 0 | 0 | 4.27 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 20.00 | 0.00 | 2.15 | 0.05 | 0.00 | 0.00% | 0 | 23 | 3.90 | 0.00 | 0.00 | 0.00 | 5/14/2025 | 5/30/2025 3:59:48 PM EST |
| 20.50 | 0.00 | 2.15 | % | 0 | 0 | 3.72 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 21.00 | 0.00 | 2.15 | 0.26 | 0.00 | 0.00% | 0 | 2 | 3.55 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 5/30/2025 3:59:48 PM EST |
| 21.50 | 0.00 | 2.15 | % | 0 | 0 | 3.38 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.00 | 0.00 | 2.15 | % | 0 | 0 | 3.21 | 0.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 22.50 | 0.00 | 0.70 | % | 0 | 0 | 1.75 | -0.01 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 23.00 | 0.00 | 0.10 | 0.05 | -0.03 | -37.50% | 2 | 35 | 0.88 | -0.03 | 0.02 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 23.50 | 0.00 | 0.35 | 0.11 | +0.01 | +10.00% | 11 | 17 | 1.14 | -0.04 | 0.03 | -0.01 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 24.00 | 0.00 | 0.10 | 0.14 | -0.01 | -6.67% | 15 | 35 | 0.79 | -0.07 | 0.05 | -0.02 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 24.50 | 0.00 | 0.15 | 0.17 | -0.04 | -19.05% | 5 | 60 | 0.70 | -0.11 | 0.07 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.00 | 0.05 | 0.20 | 0.10 | -0.21 | -67.75% | 3 | 132 | 0.67 | -0.15 | 0.09 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 25.50 | 0.10 | 0.30 | 0.59 | +0.14 | +31.12% | 1 | 17 | 0.71 | -0.21 | 0.12 | -0.04 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.00 | 0.25 | 0.45 | 0.14 | -0.43 | -75.44% | 25 | 181 | 0.64 | -0.28 | 0.14 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 26.50 | 0.40 | 1.55 | 0.60 | -0.43 | -41.75% | 33 | 18 | 0.67 | -0.37 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.00 | 0.60 | 1.60 | 0.73 | -0.16 | -17.98% | 121 | 493 | 0.63 | -0.46 | 0.18 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 27.50 | 0.85 | 1.75 | 0.84 | -0.56 | -40.00% | 223 | 15 | 0.74 | -0.56 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.00 | 1.20 | 1.35 | 1.10 | -0.45 | -29.04% | 2 | 3 | 0.50 | -0.65 | 0.19 | -0.06 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 28.50 | 1.55 | 2.60 | 1.45 | % | 2 | 0 | 0.82 | -0.74 | 0.17 | -0.05 | 5/30/2025 | 5/30/2025 3:59:48 PM EST | |
| 29.00 | 0.90 | 3.80 | 2.07 | 0.00 | 0.00% | 0 | 1 | 0.66 | -0.81 | 0.15 | -0.04 | 5/27/2025 | 5/30/2025 3:59:48 PM EST |
| 29.50 | 2.15 | 2.85 | % | 0 | 0 | 0.75 | -0.86 | 0.13 | -0.04 | 5/30/2025 3:59:48 PM EST | |||
| 30.00 | 2.70 | 3.10 | 2.64 | -0.74 | -21.90% | 75 | 16 | 0.84 | -0.91 | 0.10 | -0.03 | 5/30/2025 | 5/30/2025 3:59:48 PM EST |
| 30.50 | 3.10 | 3.60 | 3.59 | 0.00 | 0.00% | 0 | 1 | 0.83 | -0.94 | 0.07 | -0.02 | 5/22/2025 | 5/30/2025 3:59:48 PM EST |
| 31.00 | 3.60 | 4.10 | 2.54 | 0.00 | 0.00% | 0 | 0 | 0.91 | -0.96 | 0.05 | -0.02 | 4/29/2025 | 5/30/2025 3:59:48 PM EST |
| 31.50 | 4.10 | 5.50 | % | 0 | 0 | 0.99 | -0.98 | 0.04 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 32.00 | 4.60 | 6.40 | % | 0 | 0 | 1.06 | -0.99 | 0.02 | -0.01 | 5/30/2025 3:59:48 PM EST | |||
| 33.00 | 5.60 | 6.10 | % | 0 | 0 | 1.30 | -1.00 | 0.01 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 34.00 | 6.50 | 8.60 | % | 0 | 0 | 1.43 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 35.00 | 6.50 | 8.30 | % | 0 | 0 | 1.30 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 36.00 | 7.70 | 9.20 | % | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 37.00 | 9.60 | 11.40 | 9.70 | 0.00 | 0.00% | 0 | 1 | 1.79 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 38.00 | 10.20 | 12.60 | % | 0 | 0 | 1.76 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 39.00 | 10.00 | 13.70 | % | 0 | 0 | 3.50 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 40.00 | 10.60 | 14.40 | 12.70 | 0.00 | 0.00% | 0 | 1 | 3.40 | -1.00 | 0.00 | 0.00 | 5/28/2025 | 5/30/2025 3:59:48 PM EST |
| 41.00 | 12.60 | 15.70 | % | 0 | 0 | 3.74 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 42.00 | 13.10 | 15.90 | % | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 43.00 | 14.10 | 17.70 | % | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 44.00 | 15.20 | 18.70 | % | 0 | 0 | 4.06 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 45.00 | 15.90 | 19.70 | % | 0 | 0 | 4.16 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST | |||
| 46.00 | 17.00 | 20.70 | % | 0 | 0 | 4.10 | -1.00 | 0.00 | 0.00 | 5/30/2025 3:59:48 PM EST |