Options Chain for GEO GROUP INC NEW COM (GEO) - $15.61 as of 11/25/2025 8:35:59 PM EST
Calls
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 11.60 | 13.80 | 12.70 | 12.50 | 0.00 | 0.00% | 4.23 | 0 | 199 | 5.28 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 11/25/2025 3:59:57 PM EST |
| 5.00 | 9.70 | 11.80 | 10.75 | 12.10 | 0.00 | 0.00% | 2.15 | 0 | 11 | 3.57 | 1.00 | 0.00 | 0.00 | 10/15/2025 | 11/25/2025 3:59:57 PM EST |
| 7.00 | 7.70 | 9.80 | 8.75 | 14.95 | 0.00 | 0.00% | 1.25 | 0 | 241 | 2.63 | 1.00 | 0.00 | 0.00 | 9/19/2025 | 11/25/2025 3:59:57 PM EST |
| 8.00 | 6.70 | 8.90 | 7.80 | % | 0.97 | 0 | 0 | 2.36 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 9.00 | 5.70 | 7.10 | 6.40 | % | 0.71 | 0 | 0 | 1.34 | 1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 10.00 | 4.80 | 6.10 | 5.45 | 5.26 | 0.00 | 0.00% | 0.55 | 0 | 1,835 | 1.14 | 0.99 | 0.01 | 0.00 | 11/14/2025 | 11/25/2025 3:59:57 PM EST |
| 11.00 | 3.90 | 5.30 | 4.60 | % | 0.42 | 0 | 0 | 1.11 | 0.97 | 0.02 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 12.00 | 3.10 | 4.20 | 3.65 | 3.02 | 0.00 | 0.00% | 0.30 | 0 | 1,324 | 0.85 | 0.92 | 0.04 | -0.01 | 11/19/2025 | 11/25/2025 3:59:57 PM EST |
| 13.00 | 2.30 | 3.40 | 2.85 | % | 0.22 | 0 | 0 | 0.79 | 0.85 | 0.07 | -0.01 | 11/25/2025 3:59:57 PM EST | |||
| 14.00 | 2.20 | 2.45 | 2.33 | % | 0.17 | 0 | 0 | 0.57 | 0.75 | 0.10 | -0.01 | 11/25/2025 3:59:57 PM EST | |||
| 15.00 | 1.55 | 1.80 | 1.68 | 1.48 | 0.00 | 0.00% | 0.11 | 0 | 1,699 | 0.55 | 0.64 | 0.12 | -0.01 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 16.00 | 1.00 | 1.30 | 1.15 | 1.20 | +0.25 | +26.32% | 0.07 | 22 | 404 | 0.53 | 0.51 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 17.00 | 0.75 | 0.85 | 0.80 | 0.80 | +0.20 | +33.34% | 0.05 | 69 | 466 | 0.54 | 0.39 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 18.00 | 0.45 | 0.60 | 0.53 | 0.53 | +0.13 | +32.50% | 0.03 | 184 | 4,233 | 0.54 | 0.29 | 0.11 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.34 | +0.12 | +54.55% | 0.02 | 16 | 298 | 0.54 | 0.21 | 0.09 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 20.00 | 0.15 | 0.25 | 0.20 | 0.20 | +0.06 | +42.86% | 0.01 | 9 | 3,526 | 0.53 | 0.15 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 21.00 | 0.05 | 0.25 | 0.15 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 763 | 0.54 | 0.10 | 0.05 | -0.01 | 11/20/2025 | 11/25/2025 3:59:57 PM EST |
| 22.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.02 | -20.00% | 0.00 | 10 | 41,608 | 0.53 | 0.07 | 0.04 | 0.00 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 565 | 0.85 | 0.04 | 0.03 | 0.00 | 10/29/2025 | 11/25/2025 3:59:57 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.03 | +60.00% | 0.00 | 1 | 265 | 0.68 | 0.03 | 0.02 | 0.00 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1,899 | 9,104 | 0.68 | 0.02 | 0.01 | 0.00 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,494 | 0.98 | 0.01 | 0.01 | 0.00 | 11/18/2025 | 11/25/2025 3:59:57 PM EST |
| 27.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,053 | 1.03 | 0.01 | 0.01 | 0.00 | 11/6/2025 | 11/25/2025 3:59:57 PM EST |
| 28.00 | 0.00 | 0.45 | 0.23 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 208 | 1.20 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:57 PM EST |
| 29.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 2,798 | 1.03 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 11/25/2025 3:59:57 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14,735 | 0.83 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.11 | 0.00 | 0.00 | 0.00 | 10/22/2025 | 11/25/2025 3:59:57 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.25 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 11/25/2025 3:59:57 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 1.46 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 11/25/2025 3:59:57 PM EST |
| 34.00 | 0.00 | 0.45 | 0.23 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 18 | 1.46 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 11/25/2025 3:59:57 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 18,267 | 0.99 | 0.00 | 0.00 | 0.00 | 11/20/2025 | 11/25/2025 3:59:57 PM EST |
| 36.00 | 0.00 | 0.05 | 0.03 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 214 | 1.02 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 11/25/2025 3:59:57 PM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,226 | 1.56 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 11/25/2025 3:59:57 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.64 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 11/25/2025 3:59:57 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.67 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 11/25/2025 3:59:57 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,139 | 1.12 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 11/25/2025 3:59:57 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.17 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 11/25/2025 3:59:57 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 1.81 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 11/25/2025 3:59:57 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 6,640 | 1.24 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 11/25/2025 3:59:57 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 136 | 1.89 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 11/25/2025 3:59:57 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,674 | 1.34 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 11/25/2025 3:59:57 PM EST |
Puts
| Strike | Bid | Ask | Premium | Last Price | Change | %Chg | Premium to Strike Price Ratio | Volume | Open Interest | IV | Delta | Gamma | Theta | Last Trade | Last Updated |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.24 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 11/25/2025 3:59:57 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,136 | 1.57 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 11/25/2025 3:59:57 PM EST |
| 7.00 | 0.00 | 0.45 | 0.23 | 0.11 | 0.00 | 0.00% | 0.03 | 0 | 104 | 1.89 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 11/25/2025 3:59:57 PM EST |
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.63 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 1.23 | 0.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 7,947 | 0.77 | -0.01 | 0.01 | 0.00 | 11/6/2025 | 11/25/2025 3:59:57 PM EST |
| 11.00 | 0.05 | 0.25 | 0.15 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.69 | -0.03 | 0.02 | 0.00 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 12.00 | 0.10 | 0.25 | 0.18 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 341 | 0.60 | -0.08 | 0.04 | -0.01 | 11/17/2025 | 11/25/2025 3:59:57 PM EST |
| 13.00 | 0.25 | 0.45 | 0.35 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 6 | 0.59 | -0.15 | 0.07 | -0.01 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 14.00 | 0.45 | 0.60 | 0.53 | 0.70 | 0.00 | 0.00% | 0.04 | 0 | 6 | 0.54 | -0.25 | 0.10 | -0.01 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 15.00 | 0.80 | 1.00 | 0.90 | 0.92 | -0.17 | -15.60% | 0.06 | 11 | 2,660 | 0.54 | -0.36 | 0.12 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 16.00 | 1.30 | 1.50 | 1.40 | 1.30 | -0.50 | -27.78% | 0.09 | 350 | 517 | 0.53 | -0.49 | 0.13 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 17.00 | 1.90 | 2.20 | 2.05 | 2.30 | 0.00 | 0.00% | 0.12 | 0 | 83 | 0.54 | -0.61 | 0.12 | -0.01 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 18.00 | 2.65 | 2.90 | 2.78 | 3.19 | 0.00 | 0.00% | 0.15 | 0 | 1,857 | 0.54 | -0.71 | 0.11 | -0.01 | 11/14/2025 | 11/25/2025 3:59:57 PM EST |
| 19.00 | 3.30 | 4.40 | 3.85 | 4.05 | 0.00 | 0.00% | 0.20 | 0 | 291 | 0.95 | -0.79 | 0.09 | -0.01 | 11/24/2025 | 11/25/2025 3:59:57 PM EST |
| 20.00 | 4.20 | 4.80 | 4.50 | 4.80 | -0.20 | -4.00% | 0.23 | 4 | 2,166 | 0.75 | -0.85 | 0.07 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 21.00 | 5.20 | 5.60 | 5.40 | 5.38 | -0.61 | -10.19% | 0.26 | 6 | 218 | 0.71 | -0.90 | 0.05 | -0.01 | 11/25/2025 | 11/25/2025 3:59:57 PM EST |
| 22.00 | 6.10 | 7.40 | 6.75 | 7.35 | 0.00 | 0.00% | 0.31 | 0 | 756 | 1.23 | -0.93 | 0.04 | 0.00 | 11/17/2025 | 11/25/2025 3:59:57 PM EST |
| 23.00 | 6.90 | 8.40 | 7.65 | 7.56 | 0.00 | 0.00% | 0.33 | 0 | 187 | 1.31 | -0.96 | 0.03 | 0.00 | 11/10/2025 | 11/25/2025 3:59:57 PM EST |
| 24.00 | 7.70 | 9.40 | 8.55 | 9.00 | 0.00 | 0.00% | 0.36 | 0 | 152 | 1.39 | -0.97 | 0.02 | 0.00 | 11/11/2025 | 11/25/2025 3:59:57 PM EST |
| 25.00 | 8.80 | 10.30 | 9.55 | 10.08 | 0.00 | 0.00% | 0.38 | 0 | 478 | 1.41 | -0.98 | 0.01 | 0.00 | 11/12/2025 | 11/25/2025 3:59:57 PM EST |
| 26.00 | 9.70 | 11.30 | 10.50 | 5.50 | 0.00 | 0.00% | 0.40 | 0 | 15 | 1.47 | -0.99 | 0.01 | 0.00 | 9/23/2025 | 11/25/2025 3:59:57 PM EST |
| 27.00 | 10.70 | 12.30 | 11.50 | 6.13 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.53 | -0.99 | 0.01 | 0.00 | 9/19/2025 | 11/25/2025 3:59:57 PM EST |
| 28.00 | 11.70 | 13.50 | 12.60 | 11.53 | 0.00 | 0.00% | 0.45 | 0 | 0 | 1.70 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 11/25/2025 3:59:57 PM EST |
| 29.00 | 12.70 | 14.30 | 13.50 | 5.45 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 11/25/2025 3:59:57 PM EST |
| 30.00 | 13.70 | 15.30 | 14.50 | 12.81 | 0.00 | 0.00% | 0.48 | 0 | 2 | 1.70 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 11/25/2025 3:59:57 PM EST |
| 31.00 | 14.70 | 16.50 | 15.60 | 9.40 | 0.00 | 0.00% | 0.50 | 0 | 0 | 1.86 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 11/25/2025 3:59:57 PM EST |
| 32.00 | 15.70 | 17.30 | 16.50 | 6.79 | 0.00 | 0.00% | 0.52 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 11/25/2025 3:59:57 PM EST |
| 33.00 | 16.70 | 18.50 | 17.60 | 7.50 | 0.00 | 0.00% | 0.53 | 0 | 0 | 1.96 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 11/25/2025 3:59:57 PM EST |
| 34.00 | 17.70 | 19.30 | 18.50 | % | 0.54 | 0 | 0 | 1.89 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 35.00 | 18.70 | 20.30 | 19.50 | 13.98 | 0.00 | 0.00% | 0.56 | 0 | 40 | 1.94 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 11/25/2025 3:59:57 PM EST |
| 36.00 | 19.20 | 21.50 | 20.35 | 8.60 | 0.00 | 0.00% | 0.57 | 0 | 0 | 2.09 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 11/25/2025 3:59:57 PM EST |
| 37.00 | 20.70 | 22.50 | 21.60 | 10.90 | 0.00 | 0.00% | 0.58 | 0 | 4 | 2.13 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 11/25/2025 3:59:57 PM EST |
| 38.00 | 21.70 | 23.40 | 22.55 | % | 0.59 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 39.00 | 22.70 | 24.40 | 23.55 | % | 0.60 | 0 | 0 | 2.15 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 40.00 | 23.70 | 25.50 | 24.60 | 12.30 | 0.00 | 0.00% | 0.61 | 0 | 12 | 2.24 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 11/25/2025 3:59:57 PM EST |
| 41.00 | 24.70 | 26.50 | 25.60 | 19.60 | 0.00 | 0.00% | 0.62 | 0 | 0 | 2.28 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 11/25/2025 3:59:57 PM EST |
| 42.00 | 25.70 | 27.50 | 26.60 | 14.60 | 0.00 | 0.00% | 0.63 | 0 | 6 | 2.31 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 11/25/2025 3:59:57 PM EST |
| 43.00 | 26.70 | 28.50 | 27.60 | % | 0.64 | 0 | 0 | 2.35 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 44.00 | 27.70 | 29.50 | 28.60 | % | 0.65 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 45.00 | 28.70 | 30.50 | 29.60 | % | 0.66 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 11/25/2025 3:59:57 PM EST | |||
| 47.00 | 30.70 | 32.50 | 31.60 | 21.10 | 0.00 | 0.00% | 0.67 | 0 | 0 | 2.47 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 11/25/2025 3:59:57 PM EST |
| 50.00 | 33.50 | 35.50 | 34.50 | 23.73 | 0.00 | 0.00% | 0.69 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 11/25/2025 3:59:57 PM EST |