Options Chain for GEO GROUP INC NEW COM (GEO) - $14.65 as of 5/6/2024 1:15:14 PM EST
Calls
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 10.20 | 13.80 | % | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 5.00 | 9.00 | 11.30 | % | 0 | 0 | 5.72 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 7.00 | 7.20 | 9.20 | % | 0 | 0 | 4.03 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 8.00 | 6.20 | 8.30 | % | 0 | 0 | 3.58 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 9.00 | 5.20 | 7.20 | % | 0 | 0 | 3.00 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.00 | 4.20 | 6.40 | % | 0 | 0 | 2.75 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.50 | 3.70 | 5.90 | % | 0 | 0 | 2.55 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 11.00 | 3.20 | 5.40 | % | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 11.50 | 2.00 | 4.20 | % | 0 | 0 | 1.65 | 0.99 | 0.05 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 12.00 | 1.90 | 3.40 | % | 0 | 0 | 1.28 | 0.95 | 0.08 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 12.50 | 1.90 | 2.90 | % | 0 | 0 | 0.61 | 0.89 | 0.12 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 13.00 | 1.60 | 1.80 | % | 0 | 0 | 0.58 | 0.81 | 0.16 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 13.50 | 1.15 | 1.45 | % | 0 | 0 | 0.34 | 0.72 | 0.19 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 14.00 | 0.95 | 1.10 | % | 0 | 0 | 0.48 | 0.61 | 0.21 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 14.50 | 0.70 | 0.85 | % | 0 | 0 | 0.64 | 0.50 | 0.22 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 15.00 | 0.00 | 0.65 | 0.59 | -0.39 | -39.80% | 1 | 2 | 0.69 | 0.39 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 15.50 | 0.00 | 0.45 | 0.60 | 0.00 | 0.00% | 0 | 60 | 0.51 | 0.29 | 0.20 | -0.01 | 5/3/2024 | 5/6/2024 11:58:56 AM EST |
| 16.00 | 0.00 | 0.35 | 0.45 | 0.00 | 0.00% | 0 | 10 | 0.47 | 0.20 | 0.16 | -0.01 | 5/2/2024 | 5/6/2024 11:58:56 AM EST |
| 16.50 | 0.10 | 0.25 | % | 0 | 0 | 0.45 | 0.13 | 0.13 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 17.00 | 0.05 | 0.20 | % | 0 | 0 | 0.46 | 0.07 | 0.09 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 17.50 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | 0.05 | 0.06 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 18.00 | 0.00 | 0.10 | 0.15 | 0.00 | 0.00% | 0 | 1 | 0.55 | 0.03 | 0.04 | 0.00 | 5/2/2024 | 5/6/2024 11:58:56 AM EST |
| 18.50 | 0.00 | 0.10 | % | 0 | 0 | 0.60 | 0.02 | 0.03 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 19.00 | 0.00 | 0.10 | % | 0 | 0 | 0.64 | 0.01 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 19.50 | 0.00 | 0.75 | % | 0 | 0 | 1.28 | 0.01 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 20.00 | 0.00 | 0.75 | % | 0 | 0 | 1.33 | 0.00 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 20.50 | 0.00 | 0.75 | % | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 22.50 | 0.00 | 0.75 | % | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 25.00 | 0.00 | 0.75 | % | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST |
Puts
| Strike | Bid | Ask | Last Price | Change | %Chg | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 2.50 | 0.00 | 0.75 | % | 0 | 0 | 6.12 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 5.00 | 0.00 | 0.75 | % | 0 | 0 | 3.69 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 7.00 | 0.00 | 0.75 | % | 0 | 0 | 2.68 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 8.00 | 0.00 | 0.75 | % | 0 | 0 | 2.29 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 9.00 | 0.00 | 0.75 | % | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.00 | 0.00 | 0.75 | % | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 10.50 | 0.00 | 0.75 | % | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 11.00 | 0.00 | 0.75 | % | 0 | 0 | 1.35 | 0.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 11.50 | 0.00 | 0.15 | % | 0 | 0 | 0.77 | -0.01 | 0.05 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 12.00 | 0.00 | 0.15 | % | 0 | 0 | 0.56 | -0.05 | 0.08 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 12.50 | 0.10 | 0.20 | % | 0 | 0 | 0.47 | -0.11 | 0.12 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 13.00 | 0.20 | 0.30 | % | 0 | 0 | 0.46 | -0.19 | 0.16 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 13.50 | 0.30 | 0.40 | 0.30 | 0.00 | 0.00% | 0 | 1 | 0.43 | -0.28 | 0.19 | -0.01 | 5/3/2024 | 5/6/2024 11:58:56 AM EST |
| 14.00 | 0.50 | 0.60 | 0.50 | % | 2 | 0 | 0.45 | -0.39 | 0.21 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST | |
| 14.50 | 0.65 | 0.90 | 0.67 | +0.02 | +3.08% | 5 | 40 | 0.54 | -0.50 | 0.22 | -0.01 | 5/6/2024 | 5/6/2024 11:58:56 AM EST |
| 15.00 | 0.95 | 1.50 | % | 0 | 0 | 0.44 | -0.61 | 0.22 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 15.50 | 1.30 | 1.50 | % | 0 | 0 | 0.63 | -0.71 | 0.20 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 16.00 | 0.65 | 2.00 | % | 0 | 0 | 0.72 | -0.80 | 0.16 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 16.50 | 2.10 | 2.30 | % | 0 | 0 | 0.41 | -0.87 | 0.13 | -0.01 | 5/6/2024 11:58:56 AM EST | |||
| 17.00 | 2.55 | 2.75 | % | 0 | 0 | 0.55 | -0.93 | 0.09 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 17.50 | 2.05 | 4.70 | % | 0 | 0 | 1.56 | -0.95 | 0.06 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 18.00 | 3.40 | 5.50 | % | 0 | 0 | 1.81 | -0.97 | 0.04 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 18.50 | 3.80 | 6.00 | % | 0 | 0 | 1.88 | -0.98 | 0.03 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 19.00 | 4.30 | 6.50 | % | 0 | 0 | 1.95 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 19.50 | 4.80 | 7.00 | % | 0 | 0 | 2.02 | -0.99 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 20.00 | 5.40 | 7.50 | % | 0 | 0 | 2.08 | -1.00 | 0.01 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 20.50 | 5.90 | 8.00 | % | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 22.50 | 7.80 | 10.00 | % | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST | |||
| 25.00 | 10.30 | 12.50 | % | 0 | 0 | 2.59 | -1.00 | 0.00 | 0.00 | 5/6/2024 11:58:56 AM EST |