Options Chain for GEO GROUP INC NEW COM (GEO) - $14.87 as of 4/29/2024 1:13:46 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 11.30 | 14.60 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 5.00 | 9.20 | 12.10 | % | 0 | 0 | 6.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 7.00 | 7.30 | 10.10 | % | 0 | 0 | 4.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 7.50 | 7.40 | 9.60 | % | 0 | 0 | 4.14 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 8.00 | 6.90 | 9.10 | % | 0 | 0 | 3.86 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 9.00 | 5.80 | 8.20 | % | 0 | 0 | 3.45 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 10.00 | 4.80 | 7.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 10.50 | 4.40 | 6.70 | % | 0 | 0 | 2.80 | 1.00 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 11.00 | 3.90 | 6.20 | % | 0 | 0 | 2.60 | 0.99 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 11.50 | 3.40 | 5.70 | % | 0 | 0 | 2.41 | 0.98 | 0.03 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 12.00 | 3.00 | 3.30 | % | 0 | 0 | 0.78 | 0.95 | 0.05 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 12.50 | 2.55 | 2.80 | % | 0 | 0 | 0.49 | 0.92 | 0.07 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 13.00 | 2.20 | 2.30 | % | 0 | 0 | 0.46 | 0.87 | 0.10 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 13.50 | 1.75 | 1.90 | 1.60 | 0.00 | 0.00% | 0 | 1 | 0.47 | 0.81 | 0.13 | -0.01 | 4/19/2024 | 4/29/2024 12:59:02 PM EST |
| 14.00 | 1.40 | 1.55 | % | 0 | 0 | 0.46 | 0.73 | 0.16 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 14.50 | 1.05 | 1.20 | 1.10 | -0.08 | -6.78% | 2 | 15 | 0.45 | 0.64 | 0.19 | -0.01 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 15.00 | 0.80 | 0.90 | 0.80 | 0.00 | 0.00% | 0 | 34 | 0.45 | 0.54 | 0.20 | -0.01 | 4/26/2024 | 4/29/2024 12:59:02 PM EST |
| 15.50 | 0.55 | 0.70 | 0.60 | -0.35 | -36.85% | 3 | 18 | 0.44 | 0.44 | 0.20 | -0.01 | 4/29/2024 | 4/29/2024 12:59:02 PM EST |
| 16.00 | 0.40 | 0.50 | 0.55 | 0.00 | 0.00% | 0 | 8 | 0.46 | 0.35 | 0.19 | -0.01 | 4/24/2024 | 4/29/2024 12:59:02 PM EST |
| 16.50 | 0.25 | 0.35 | % | 0 | 0 | 0.44 | 0.27 | 0.16 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 17.00 | 0.15 | 0.30 | % | 0 | 0 | 0.44 | 0.20 | 0.14 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 17.50 | 0.10 | 0.20 | 0.55 | 0.00 | 0.00% | 0 | 1 | 0.46 | 0.15 | 0.11 | -0.01 | 4/12/2024 | 4/29/2024 12:59:02 PM EST |
| 18.00 | 0.05 | 0.15 | % | 0 | 0 | 0.45 | 0.11 | 0.09 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 18.50 | 0.05 | 0.10 | 0.31 | 0.00 | 0.00% | 0 | 12 | 0.47 | 0.08 | 0.07 | 0.00 | 4/11/2024 | 4/29/2024 12:59:02 PM EST |
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.56 | 0.05 | 0.05 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 19.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.03 | 0.03 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.21 | 0.02 | 0.02 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.27 | 0.01 | 0.02 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 22.50 | 0.00 | 1.00 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 25.00 | 0.00 | 1.00 | % | 0 | 0 | 1.85 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 30.00 | 0.00 | 1.00 | % | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 1.00 | % | 0 | 0 | 7.04 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.77 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 7.00 | 0.00 | 1.00 | % | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 7.50 | 0.00 | 1.00 | % | 0 | 0 | 2.88 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 8.00 | 0.00 | 1.00 | % | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 9.00 | 0.00 | 1.00 | % | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.59 | 0.00 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.46 | -0.01 | 0.01 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 11.50 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | -0.02 | 0.03 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 12.00 | 0.00 | 0.10 | % | 0 | 0 | 0.58 | -0.05 | 0.05 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 12.50 | 0.05 | 0.15 | % | 0 | 0 | 0.49 | -0.08 | 0.07 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 13.00 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.13 | 0.10 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 13.50 | 0.20 | 0.30 | 0.37 | 0.00 | 0.00% | 0 | 3,564 | 0.47 | -0.19 | 0.13 | -0.01 | 4/19/2024 | 4/29/2024 12:59:02 PM EST |
| 14.00 | 0.30 | 0.40 | 0.60 | 0.00 | 0.00% | 0 | 15 | 0.46 | -0.27 | 0.16 | -0.01 | 4/22/2024 | 4/29/2024 12:59:02 PM EST |
| 14.50 | 0.45 | 0.55 | 0.75 | 0.00 | 0.00% | 0 | 4 | 0.46 | -0.36 | 0.19 | -0.01 | 4/25/2024 | 4/29/2024 12:59:02 PM EST |
| 15.00 | 0.65 | 0.80 | 0.75 | 0.00 | 0.00% | 0 | 2 | 0.45 | -0.46 | 0.20 | -0.01 | 4/12/2024 | 4/29/2024 12:59:02 PM EST |
| 15.50 | 0.95 | 1.10 | % | 0 | 0 | 0.45 | -0.56 | 0.20 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 16.00 | 1.25 | 1.40 | % | 0 | 0 | 0.44 | -0.65 | 0.19 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 16.50 | 1.65 | 2.05 | % | 0 | 0 | 0.46 | -0.73 | 0.16 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 17.00 | 2.05 | 2.20 | % | 0 | 0 | 0.45 | -0.80 | 0.14 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 17.50 | 2.50 | 2.65 | % | 0 | 0 | 0.48 | -0.85 | 0.11 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 18.00 | 2.90 | 3.60 | % | 0 | 0 | 0.89 | -0.89 | 0.09 | -0.01 | 4/29/2024 12:59:02 PM EST | |||
| 18.50 | 3.40 | 3.70 | % | 0 | 0 | 0.65 | -0.92 | 0.07 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 19.00 | 3.80 | 4.30 | % | 0 | 0 | 0.80 | -0.95 | 0.05 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 19.50 | 4.30 | 6.50 | % | 0 | 0 | 1.94 | -0.97 | 0.03 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 20.00 | 4.70 | 5.70 | % | 0 | 0 | 1.21 | -0.98 | 0.02 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 20.50 | 5.20 | 7.50 | % | 0 | 0 | 2.07 | -0.99 | 0.02 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 22.50 | 7.20 | 9.50 | % | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 25.00 | 9.60 | 10.50 | % | 0 | 0 | 1.52 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST | |||
| 30.00 | 14.70 | 17.00 | % | 0 | 0 | 2.92 | -1.00 | 0.00 | 0.00 | 4/29/2024 12:59:02 PM EST |