Options Chain for GEO GROUP INC NEW COM (GEO) - $14.43 as of 5/7/2024 11:39:04 AM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 11.00 | 14.20 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 1.50 | 10.70 | 13.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 2.00 | 11.10 | 11.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 2.50 | 10.60 | 10.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 3.00 | 10.10 | 10.40 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 3.50 | 9.60 | 9.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 4.00 | 9.10 | 9.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 4.50 | 8.60 | 8.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 5.00 | 8.10 | 8.30 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 5.50 | 7.60 | 7.80 | % | 0 | 0 | 6.34 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 6.00 | 7.10 | 8.70 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 6.50 | 6.20 | 7.00 | % | 0 | 0 | 6.71 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 7.00 | 4.80 | 6.30 | % | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 7.50 | 5.70 | 5.90 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 8.00 | 5.00 | 5.90 | % | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 8.50 | 4.60 | 4.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 9.00 | 4.10 | 4.30 | % | 0 | 0 | 3.24 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 9.50 | 3.60 | 3.90 | % | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 10.00 | 3.10 | 3.30 | 4.80 | 0.00 | 0.00% | 0 | 50 | 2.55 | 1.00 | 0.00 | 0.00 | 5/3/2024 | 5/7/2024 11:58:57 AM EST |
| 10.50 | 2.70 | 2.80 | % | 0 | 0 | 2.23 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 11.00 | 2.15 | 2.30 | % | 0 | 0 | 3.08 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 11.50 | 1.65 | 1.80 | % | 0 | 0 | 1.40 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 12.00 | 1.15 | 1.30 | % | 0 | 0 | 1.11 | 1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 12.50 | 0.70 | 0.80 | 3.30 | 0.00 | 0.00% | 0 | 20 | 0.83 | 0.95 | 0.22 | -0.01 | 4/10/2024 | 5/7/2024 11:58:57 AM EST |
| 13.00 | 0.30 | 0.40 | 0.55 | % | 4 | 0 | 0.55 | 0.77 | 0.49 | -0.03 | 5/7/2024 | 5/7/2024 11:58:57 AM EST | |
| 13.50 | 0.05 | 0.15 | 0.15 | -0.90 | -85.72% | 117 | 50 | 0.46 | 0.47 | 0.66 | -0.04 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | -0.60 | -92.31% | 86 | 208 | 0.52 | 0.19 | 0.45 | -0.03 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 14.50 | 0.00 | 0.10 | 0.09 | -0.36 | -80.00% | 250 | 98 | 0.84 | 0.05 | 0.18 | -0.01 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 15.00 | 0.00 | 0.05 | 0.02 | -0.23 | -92.00% | 21 | 19,403 | 0.88 | 0.01 | 0.04 | 0.00 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 15.50 | 0.00 | 0.05 | 0.05 | -0.10 | -66.67% | 90 | 418 | 1.07 | 0.00 | 0.01 | 0.00 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 16.00 | 0.00 | 0.05 | 0.05 | -0.05 | -50.00% | 13 | 2,508 | 1.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 16.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 11 | 144 | 1.41 | 0.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 17.00 | 0.00 | 0.05 | 0.05 | 0.00 | 0.00% | 0 | 23 | 1.56 | 0.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 11:58:57 AM EST |
| 17.50 | 0.00 | 0.75 | 0.30 | 0.00 | 0.00% | 0 | 3 | 3.88 | 0.00 | 0.00 | 0.00 | 4/12/2024 | 5/7/2024 11:58:57 AM EST |
| 18.00 | 0.00 | 0.75 | 0.03 | 0.00 | 0.00% | 0 | 48 | 4.08 | 0.00 | 0.00 | 0.00 | 5/6/2024 | 5/7/2024 11:58:57 AM EST |
| 18.50 | 0.00 | 0.75 | % | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 19.00 | 0.00 | 0.75 | % | 0 | 0 | 4.47 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 4.64 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 20.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 1 | 4.81 | 0.00 | 0.00 | 0.00 | 4/5/2024 | 5/7/2024 11:58:57 AM EST |
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 4.98 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 21.00 | 0.00 | 0.75 | % | 0 | 0 | 5.13 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 21.50 | 0.00 | 0.75 | % | 0 | 0 | 5.28 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 22.00 | 0.00 | 0.75 | % | 0 | 0 | 5.43 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 5.57 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 23.00 | 0.00 | 0.75 | % | 0 | 0 | 5.71 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 23.50 | 0.00 | 0.75 | % | 0 | 0 | 5.84 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 24.00 | 0.00 | 0.75 | % | 0 | 0 | 5.96 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 24.50 | 0.00 | 0.75 | % | 0 | 0 | 6.09 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 6.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 26.00 | 0.00 | 0.75 | % | 0 | 0 | 6.44 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 27.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 28.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 29.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 30.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 1.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 1.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 2.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 3.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 3.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 4.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 4.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 5.00 | 0.00 | 0.05 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 5.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 6.00 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 6.50 | 0.00 | 0.75 | % | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 8.10 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 7.50 | 0.00 | 0.75 | % | 0 | 0 | 7.44 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 6.84 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 8.50 | 0.00 | 0.75 | % | 0 | 0 | 6.27 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 5.72 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 9.50 | 0.00 | 0.75 | % | 0 | 0 | 5.21 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 4.72 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 4.24 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 11.00 | 0.00 | 0.75 | 0.10 | 0.00 | 0.00% | 0 | 10 | 3.78 | 0.00 | 0.00 | 0.00 | 4/2/2024 | 5/7/2024 11:58:57 AM EST |
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 12.00 | 0.00 | 0.75 | % | 0 | 0 | 2.87 | 0.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 12.50 | 0.00 | 0.05 | 0.03 | 0.00 | 0.00% | 0 | 13 | 0.68 | -0.05 | 0.22 | -0.01 | 5/6/2024 | 5/7/2024 11:58:57 AM EST |
| 13.00 | 0.05 | 0.15 | 0.15 | +0.09 | +150.00% | 105 | 168 | 0.52 | -0.23 | 0.49 | -0.03 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 13.50 | 0.30 | 0.40 | 0.29 | +0.15 | +107.15% | 81 | 104 | 0.43 | -0.53 | 0.66 | -0.04 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 14.00 | 0.70 | 0.90 | 0.30 | +0.03 | +11.12% | 149 | 1,421 | 0.36 | -0.81 | 0.45 | -0.03 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 14.50 | 1.20 | 1.40 | 1.20 | +0.69 | +135.30% | 35 | 205 | 0.86 | -0.95 | 0.18 | -0.01 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 15.00 | 1.70 | 2.20 | 1.60 | +0.97 | +153.97% | 4 | 38 | 1.24 | -0.99 | 0.04 | 0.00 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 15.50 | 2.20 | 2.60 | 0.75 | 0.00 | 0.00% | 0 | 13 | 1.30 | -1.00 | 0.01 | 0.00 | 4/29/2024 | 5/7/2024 11:58:57 AM EST |
| 16.00 | 2.70 | 2.95 | 1.30 | 0.00 | 0.00% | 0 | 9 | 1.50 | -1.00 | 0.00 | 0.00 | 4/18/2024 | 5/7/2024 11:58:57 AM EST |
| 16.50 | 3.20 | 4.00 | % | 0 | 0 | 1.87 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 17.00 | 3.70 | 3.90 | % | 0 | 0 | 2.06 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 17.50 | 4.20 | 4.40 | 4.12 | +0.98 | +31.21% | 144 | 868 | 2.23 | -1.00 | 0.00 | 0.00 | 5/7/2024 | 5/7/2024 11:58:57 AM EST |
| 18.00 | 4.50 | 5.00 | % | 0 | 0 | 2.40 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 18.50 | 5.20 | 5.40 | 3.52 | 0.00 | 0.00% | 0 | 322 | 2.03 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 11:58:57 AM EST |
| 19.00 | 5.00 | 7.10 | 4.02 | 0.00 | 0.00% | 0 | 614 | 2.70 | -1.00 | 0.00 | 0.00 | 5/2/2024 | 5/7/2024 11:58:57 AM EST |
| 19.50 | 6.00 | 6.80 | % | 0 | 0 | 5.81 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 20.00 | 6.60 | 7.20 | % | 0 | 0 | 7.46 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 20.50 | 7.20 | 7.40 | % | 0 | 0 | 4.19 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 21.00 | 7.70 | 7.90 | % | 0 | 0 | 4.34 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 21.50 | 8.00 | 8.50 | % | 0 | 0 | 3.37 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 22.00 | 8.70 | 9.90 | % | 0 | 0 | 6.18 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 22.50 | 9.20 | 9.40 | % | 0 | 0 | 6.80 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 23.00 | 9.60 | 11.60 | % | 0 | 0 | 8.03 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 23.50 | 10.10 | 10.60 | % | 0 | 0 | 8.39 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 24.00 | 10.50 | 10.90 | % | 0 | 0 | 7.21 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 24.50 | 11.00 | 12.30 | % | 0 | 0 | 4.90 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 25.00 | 11.50 | 13.60 | % | 0 | 0 | 4.61 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 26.00 | 12.60 | 13.90 | % | 0 | 0 | 6.99 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 27.00 | 13.70 | 13.80 | % | 0 | 0 | 5.42 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 28.00 | 14.70 | 14.90 | % | 0 | 0 | 7.68 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 29.00 | 15.60 | 16.80 | % | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST | |||
| 30.00 | 16.60 | 17.30 | % | 0 | 0 | 5.02 | -1.00 | 0.00 | 0.00 | 5/7/2024 11:58:57 AM EST |