Options Chain for GEO GROUP INC NEW COM (GEO) - $16.74 as of 10/17/2025 3:15:29 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 5.50 | 6.40 | 5.95 | % | 0.54 | 0 | 0 | 1.41 | 0.98 | 0.01 | 0.00 | 10/17/2025 1:58:51 PM EST | |||
| 12.00 | 4.60 | 5.30 | 4.95 | % | 0.41 | 0 | 0 | 0.89 | 0.95 | 0.03 | -0.01 | 10/17/2025 1:58:51 PM EST | |||
| 13.00 | 4.00 | 4.40 | 4.20 | % | 0.32 | 0 | 0 | 0.82 | 0.91 | 0.05 | -0.01 | 10/17/2025 1:58:51 PM EST | |||
| 14.00 | 3.10 | 3.40 | 3.25 | % | 0.23 | 0 | 0 | 0.67 | 0.84 | 0.07 | -0.01 | 10/17/2025 1:58:51 PM EST | |||
| 15.00 | 2.45 | 2.60 | 2.53 | % | 0.17 | 0 | 0 | 0.66 | 0.75 | 0.09 | -0.02 | 10/17/2025 1:58:51 PM EST | |||
| 16.00 | 1.80 | 1.95 | 1.88 | 1.83 | 0.00 | 0.00% | 0.12 | 0 | 21 | 0.68 | 0.64 | 0.11 | -0.02 | 10/16/2025 | 10/17/2025 1:58:51 PM EST |
| 17.00 | 1.30 | 1.40 | 1.35 | 1.35 | +0.04 | +3.06% | 0.08 | 78 | 128 | 0.67 | 0.53 | 0.11 | -0.02 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 18.00 | 0.90 | 1.00 | 0.95 | 0.94 | +0.04 | +4.45% | 0.05 | 15 | 236 | 0.67 | 0.42 | 0.11 | -0.02 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 19.00 | 0.60 | 0.70 | 0.65 | 0.65 | -0.01 | -1.52% | 0.03 | 32 | 104 | 0.65 | 0.31 | 0.11 | -0.02 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 20.00 | 0.35 | 0.50 | 0.43 | 0.42 | +0.02 | +5.00% | 0.02 | 4 | 250 | 0.64 | 0.23 | 0.09 | -0.01 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 21.00 | 0.20 | 0.35 | 0.28 | 0.25 | -0.05 | -16.67% | 0.01 | 116 | 340 | 0.63 | 0.16 | 0.07 | -0.01 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 22.00 | 0.10 | 0.25 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 429 | 0.65 | 0.11 | 0.06 | -0.01 | 10/15/2025 | 10/17/2025 1:58:51 PM EST |
| 23.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 271 | 0.63 | 0.07 | 0.04 | -0.01 | 10/10/2025 | 10/17/2025 1:58:51 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 300 | 0.77 | 0.04 | 0.03 | 0.00 | 10/14/2025 | 10/17/2025 1:58:51 PM EST |
| 25.00 | 0.05 | 0.10 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 521 | 0.72 | 0.03 | 0.02 | 0.00 | 10/13/2025 | 10/17/2025 1:58:51 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 51 | 0.89 | 0.02 | 0.01 | 0.00 | 10/9/2025 | 10/17/2025 1:58:51 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 436 | 0.88 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/17/2025 1:58:51 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 18 | 0.93 | 0.01 | 0.01 | 0.00 | 10/6/2025 | 10/17/2025 1:58:51 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.98 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/17/2025 1:58:51 PM EST |
| 30.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 26 | 1.03 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/17/2025 1:58:51 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.07 | 0.00 | 0.00 | 0.00 | 9/15/2025 | 10/17/2025 1:58:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.90 | -0.02 | 0.01 | 0.00 | 10/17/2025 1:58:51 PM EST | |||
| 12.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.82 | -0.05 | 0.03 | -0.01 | 10/17/2025 1:58:51 PM EST | |||
| 13.00 | 0.10 | 0.20 | 0.15 | % | 0.01 | 0 | 0 | 0.66 | -0.09 | 0.05 | -0.01 | 10/17/2025 1:58:51 PM EST | |||
| 14.00 | 0.25 | 0.40 | 0.33 | 0.27 | +0.01 | +3.85% | 0.02 | 2 | 2 | 0.67 | -0.16 | 0.07 | -0.01 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 15.00 | 0.50 | 0.65 | 0.58 | 0.55 | +0.14 | +34.15% | 0.04 | 17 | 45 | 0.66 | -0.25 | 0.09 | -0.02 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 16.00 | 0.90 | 0.95 | 0.93 | 0.84 | 0.00 | 0.00% | 0.06 | 0 | 135 | 0.66 | -0.36 | 0.11 | -0.02 | 10/15/2025 | 10/17/2025 1:58:51 PM EST |
| 17.00 | 1.35 | 1.45 | 1.40 | 1.31 | 0.00 | 0.00% | 0.08 | 0 | 56 | 0.67 | -0.47 | 0.11 | -0.02 | 10/16/2025 | 10/17/2025 1:58:51 PM EST |
| 18.00 | 1.90 | 2.05 | 1.98 | 1.96 | +0.04 | +2.09% | 0.11 | 1 | 285 | 0.64 | -0.58 | 0.11 | -0.02 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 19.00 | 2.60 | 2.75 | 2.68 | 2.50 | 0.00 | 0.00% | 0.14 | 0 | 65 | 0.63 | -0.69 | 0.11 | -0.02 | 10/16/2025 | 10/17/2025 1:58:51 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.45 | -0.20 | -5.48% | 0.17 | 1 | 139 | 0.63 | -0.77 | 0.09 | -0.01 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 21.00 | 4.20 | 4.50 | 4.35 | 3.80 | 0.00 | 0.00% | 0.21 | 0 | 166 | 0.64 | -0.84 | 0.07 | -0.01 | 10/14/2025 | 10/17/2025 1:58:51 PM EST |
| 22.00 | 5.10 | 5.30 | 5.20 | 5.21 | +0.40 | +8.32% | 0.24 | 73 | 9,022 | 0.65 | -0.89 | 0.06 | -0.01 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 23.00 | 5.90 | 6.30 | 6.10 | 6.14 | +0.32 | +5.50% | 0.27 | 62 | 85 | 0.86 | -0.93 | 0.04 | -0.01 | 10/17/2025 | 10/17/2025 1:58:51 PM EST |
| 24.00 | 6.60 | 7.30 | 6.95 | 6.23 | 0.00 | 0.00% | 0.29 | 0 | 134 | 0.94 | -0.96 | 0.03 | 0.00 | 10/10/2025 | 10/17/2025 1:58:51 PM EST |
| 25.00 | 7.50 | 8.60 | 8.05 | 6.35 | 0.00 | 0.00% | 0.32 | 0 | 3 | 1.17 | -0.97 | 0.02 | 0.00 | 10/8/2025 | 10/17/2025 1:58:51 PM EST |
| 26.00 | 8.60 | 9.80 | 9.20 | 7.20 | 0.00 | 0.00% | 0.35 | 0 | 2 | 1.38 | -0.98 | 0.01 | 0.00 | 10/8/2025 | 10/17/2025 1:58:51 PM EST |
| 27.00 | 9.10 | 10.80 | 9.95 | 7.78 | 0.00 | 0.00% | 0.37 | 0 | 4 | 1.45 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/17/2025 1:58:51 PM EST |
| 28.00 | 10.60 | 11.80 | 11.20 | 7.05 | 0.00 | 0.00% | 0.40 | 0 | 0 | 1.52 | -0.99 | 0.01 | 0.00 | 9/29/2025 | 10/17/2025 1:58:51 PM EST |
| 29.00 | 11.60 | 12.80 | 12.20 | 8.83 | 0.00 | 0.00% | 0.42 | 0 | 0 | 1.59 | -1.00 | 0.00 | 0.00 | 10/6/2025 | 10/17/2025 1:58:51 PM EST |
| 30.00 | 12.60 | 13.80 | 13.20 | 8.74 | 0.00 | 0.00% | 0.44 | 0 | 0 | 1.65 | -1.00 | 0.00 | 0.00 | 9/24/2025 | 10/17/2025 1:58:51 PM EST |
| 31.00 | 13.50 | 16.00 | 14.75 | 10.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.42 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/17/2025 1:58:51 PM EST |