Options Chain for GEO GROUP INC NEW COM (GEO) - $21.16 as of 8/22/2025 3:48:22 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 8.40 | 10.40 | 9.40 | % | 0.72 | 0 | 0 | 0.89 | 0.99 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 7.40 | 7.70 | 7.55 | % | 0.54 | 0 | 0 | 0.77 | 0.98 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 15.00 | 5.60 | 8.20 | 6.90 | % | 0.46 | 0 | 0 | 0.75 | 0.96 | 0.02 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 16.00 | 5.60 | 5.80 | 5.70 | 10.89 | 0.00 | 0.00% | 0.36 | 0 | 183 | 0.52 | 0.93 | 0.03 | -0.01 | 7/7/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 4.70 | 5.00 | 4.85 | 4.25 | 0.00 | 0.00% | 0.29 | 0 | 5 | 0.54 | 0.89 | 0.04 | -0.01 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 3.90 | 4.20 | 4.05 | 9.89 | 0.00 | 0.00% | 0.22 | 0 | 236 | 0.55 | 0.83 | 0.06 | -0.01 | 6/2/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 3.20 | 3.40 | 3.30 | 3.70 | 0.00 | 0.00% | 0.17 | 0 | 102 | 0.54 | 0.76 | 0.07 | -0.01 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 2.50 | 2.75 | 2.63 | 2.40 | 0.00 | 0.00% | 0.13 | 0 | 35 | 0.53 | 0.68 | 0.08 | -0.02 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 1.95 | 2.20 | 2.08 | 2.30 | 0.00 | 0.00% | 0.10 | 0 | 350 | 0.53 | 0.60 | 0.09 | -0.02 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 1.45 | 1.65 | 1.55 | 1.58 | 0.00 | 0.00% | 0.07 | 0 | 1,134 | 0.51 | 0.50 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 1.10 | 1.25 | 1.18 | 1.10 | -0.11 | -9.10% | 0.05 | 57 | 2,465 | 0.51 | 0.42 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 0.80 | 0.95 | 0.88 | 0.80 | -0.10 | -11.12% | 0.04 | 8 | 1,163 | 0.52 | 0.34 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 0.55 | 0.65 | 0.60 | 0.50 | -0.14 | -21.88% | 0.02 | 52 | 3,122 | 0.51 | 0.27 | 0.08 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 0.00 | 0.55 | 0.28 | 0.44 | -0.01 | -2.23% | 0.01 | 5 | 593 | 0.55 | 0.21 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 0.00 | 0.45 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 2 | 103 | 0.57 | 0.16 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 0.15 | 0.35 | 0.25 | 0.26 | -0.09 | -25.72% | 0.01 | 32 | 5,348 | 0.52 | 0.12 | 0.05 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 0.15 | 0.30 | 0.23 | 0.20 | -0.10 | -33.34% | 0.01 | 11 | 91 | 0.56 | 0.10 | 0.04 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 22 | 494 | 0.56 | 0.07 | 0.03 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.63 | 0.05 | 0.02 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 385 | 0.67 | 0.04 | 0.02 | 0.00 | 8/19/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 0.00 | 0.55 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.81 | 0.03 | 0.01 | 0.00 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.70 | 0.02 | 0.01 | 0.00 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,035 | 0.86 | 0.01 | 0.01 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 0.05 | 0.10 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 38 | 0.67 | 0.01 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 37.00 | 0.00 | 0.55 | 0.28 | 1.15 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.92 | 0.01 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | 0.00 | 0.00 | 0.00 | 5/29/2025 | 8/22/2025 4:00:04 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.16 | 0.00 | 0.00% | 0.01 | 0 | 10 | 0.99 | 0.00 | 0.00 | 0.00 | 7/22/2025 | 8/22/2025 4:00:04 PM EST |
| 40.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 1.02 | 0.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 41.00 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 37 | 0.85 | 0.00 | 0.00 | 0.00 | 6/3/2025 | 8/22/2025 4:00:04 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 2 | 0.88 | 0.00 | 0.00 | 0.00 | 5/16/2025 | 8/22/2025 4:00:04 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 0.90 | 0.00 | 0.00 | 0.00 | 7/2/2025 | 8/22/2025 4:00:04 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 4 | 0.93 | 0.00 | 0.00 | 0.00 | 5/7/2025 | 8/22/2025 4:00:04 PM EST |
| 45.00 | 0.00 | 0.50 | 0.25 | 0.33 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.95 | 0.00 | 0.00 | 0.00 | 5/19/2025 | 8/22/2025 4:00:04 PM EST |
| 46.00 | 0.00 | 0.05 | 0.03 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 24 | 0.88 | 0.00 | 0.00 | 0.00 | 7/16/2025 | 8/22/2025 4:00:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 13.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.00 | -0.01 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 14.00 | 0.00 | 0.50 | 0.25 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 4 | 0.74 | -0.02 | 0.01 | 0.00 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 53 | 0.87 | -0.04 | 0.02 | 0.00 | 8/15/2025 | 8/22/2025 4:00:04 PM EST |
| 16.00 | 0.00 | 0.25 | 0.13 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 408 | 0.63 | -0.07 | 0.03 | -0.01 | 7/24/2025 | 8/22/2025 4:00:04 PM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.02 | 0 | 13 | 0.55 | -0.11 | 0.04 | -0.01 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 18.00 | 0.40 | 0.55 | 0.48 | 0.51 | -0.14 | -21.54% | 0.03 | 12 | 269 | 0.55 | -0.17 | 0.06 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 19.00 | 0.65 | 0.80 | 0.73 | 0.72 | -0.08 | -10.00% | 0.04 | 7 | 411 | 0.54 | -0.24 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 20.00 | 1.00 | 1.20 | 1.10 | 1.10 | +0.05 | +4.77% | 0.06 | 1 | 1,772 | 0.54 | -0.32 | 0.08 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 21.00 | 1.40 | 1.55 | 1.48 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 413 | 0.53 | -0.40 | 0.09 | -0.02 | 8/21/2025 | 8/22/2025 4:00:04 PM EST |
| 22.00 | 1.90 | 2.10 | 2.00 | 1.87 | -0.82 | -30.49% | 0.09 | 1 | 128 | 0.53 | -0.50 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 23.00 | 1.55 | 2.70 | 2.13 | 2.56 | -0.59 | -18.73% | 0.09 | 60 | 69 | 0.38 | -0.58 | 0.09 | -0.02 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 24.00 | 3.20 | 3.40 | 3.30 | 3.30 | 0.00 | 0.00% | 0.14 | 0 | 342 | 0.52 | -0.66 | 0.08 | -0.01 | 8/20/2025 | 8/22/2025 4:00:04 PM EST |
| 25.00 | 2.75 | 4.20 | 3.48 | 4.54 | 0.00 | 0.00% | 0.14 | 0 | 133 | 0.31 | -0.73 | 0.08 | -0.01 | 8/11/2025 | 8/22/2025 4:00:04 PM EST |
| 26.00 | 4.70 | 5.10 | 4.90 | 4.60 | -0.13 | -2.75% | 0.19 | 4 | 326 | 0.52 | -0.79 | 0.07 | -0.01 | 8/22/2025 | 8/22/2025 4:00:04 PM EST |
| 27.00 | 5.60 | 6.00 | 5.80 | 6.59 | 0.00 | 0.00% | 0.21 | 0 | 410 | 0.52 | -0.84 | 0.06 | -0.01 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 28.00 | 6.60 | 6.80 | 6.70 | 7.03 | 0.00 | 0.00% | 0.24 | 0 | 69 | 0.53 | -0.88 | 0.05 | -0.01 | 8/18/2025 | 8/22/2025 4:00:04 PM EST |
| 29.00 | 7.60 | 7.80 | 7.70 | 7.17 | 0.00 | 0.00% | 0.27 | 0 | 83 | 0.64 | -0.90 | 0.04 | -0.01 | 8/8/2025 | 8/22/2025 4:00:04 PM EST |
| 30.00 | 8.50 | 8.80 | 8.65 | 6.10 | 0.00 | 0.00% | 0.29 | 0 | 3 | 0.62 | -0.93 | 0.03 | -0.01 | 7/3/2025 | 8/22/2025 4:00:04 PM EST |
| 31.00 | 9.50 | 9.80 | 9.65 | 9.92 | 0.00 | 0.00% | 0.31 | 0 | 0 | 0.67 | -0.95 | 0.02 | 0.00 | 8/14/2025 | 8/22/2025 4:00:04 PM EST |
| 32.00 | 10.50 | 10.70 | 10.60 | 9.21 | 0.00 | 0.00% | 0.33 | 0 | 177 | 0.71 | -0.96 | 0.02 | 0.00 | 8/7/2025 | 8/22/2025 4:00:04 PM EST |
| 33.00 | 11.50 | 11.90 | 11.70 | % | 0.35 | 0 | 0 | 0.75 | -0.97 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 34.00 | 11.30 | 14.10 | 12.70 | 10.20 | 0.00 | 0.00% | 0.37 | 0 | 0 | 1.42 | -0.98 | 0.01 | 0.00 | 6/18/2025 | 8/22/2025 4:00:04 PM EST |
| 35.00 | 13.50 | 13.80 | 13.65 | 9.60 | 0.00 | 0.00% | 0.39 | 0 | 0 | 0.82 | -0.99 | 0.01 | 0.00 | 7/30/2025 | 8/22/2025 4:00:04 PM EST |
| 36.00 | 14.50 | 14.80 | 14.65 | % | 0.41 | 0 | 0 | 0.86 | -0.99 | 0.01 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 37.00 | 15.50 | 16.30 | 15.90 | 13.00 | 0.00 | 0.00% | 0.43 | 0 | 0 | 0.89 | -0.99 | 0.00 | 0.00 | 7/21/2025 | 8/22/2025 4:00:04 PM EST |
| 38.00 | 16.50 | 17.30 | 16.90 | % | 0.44 | 0 | 0 | 0.93 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 39.00 | 17.50 | 18.10 | 17.80 | % | 0.46 | 0 | 0 | 1.04 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 40.00 | 18.50 | 19.30 | 18.90 | % | 0.47 | 0 | 0 | 0.99 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 41.00 | 19.50 | 19.70 | 19.60 | % | 0.48 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 42.00 | 20.50 | 20.90 | 20.70 | % | 0.49 | 0 | 0 | 1.05 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 43.00 | 21.50 | 21.80 | 21.65 | % | 0.50 | 0 | 0 | 1.08 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 44.00 | 22.50 | 23.40 | 22.95 | % | 0.52 | 0 | 0 | 1.11 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 45.00 | 23.50 | 23.70 | 23.60 | % | 0.52 | 0 | 0 | 1.14 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST | |||
| 46.00 | 24.50 | 25.50 | 25.00 | % | 0.54 | 0 | 0 | 1.16 | -1.00 | 0.00 | 0.00 | 8/22/2025 4:00:04 PM EST |