Options Chain for GEO GROUP INC NEW COM (GEO) - $16.54 as of 10/30/2025 5:55:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 2.95 | 4.90 | 3.93 | % | 0.31 | 0 | 0 | 2.98 | 0.99 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 13.00 | 2.30 | 4.60 | 3.45 | % | 0.27 | 0 | 0 | 3.00 | 0.97 | 0.04 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 13.50 | 1.60 | 5.00 | 3.30 | % | 0.24 | 0 | 0 | 3.88 | 0.95 | 0.06 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 14.00 | 2.10 | 3.10 | 2.60 | % | 0.19 | 0 | 0 | 1.85 | 0.91 | 0.08 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 14.50 | 1.65 | 2.75 | 2.20 | % | 0.15 | 0 | 0 | 1.81 | 0.86 | 0.11 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 15.00 | 1.65 | 1.85 | 1.75 | 4.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.76 | 0.80 | 0.14 | -0.04 | 10/6/2025 | 10/30/2025 3:59:56 PM EST |
| 15.50 | 1.25 | 1.65 | 1.45 | % | 0.09 | 0 | 0 | 1.18 | 0.72 | 0.17 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 16.00 | 0.95 | 1.15 | 1.05 | 1.06 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.76 | 0.63 | 0.19 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 16.50 | 0.65 | 0.90 | 0.78 | 1.05 | -0.30 | -22.23% | 0.05 | 19 | 4 | 1.09 | 0.54 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 17.00 | 0.45 | 0.65 | 0.55 | 0.63 | -0.42 | -40.00% | 0.03 | 20 | 44 | 1.26 | 0.45 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 0.30 | 0.50 | 0.40 | 0.75 | 0.00 | 0.00% | 0.02 | 0 | 150 | 2.07 | 0.36 | 0.17 | -0.05 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 18.00 | 0.20 | 0.35 | 0.28 | 0.30 | -0.15 | -33.34% | 0.02 | 1 | 155 | 0.76 | 0.28 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 18.50 | 0.15 | 0.30 | 0.23 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 148 | 0.82 | 0.21 | 0.13 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 197 | 0.72 | 0.15 | 0.10 | -0.03 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 19.50 | 0.05 | 0.15 | 0.10 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 1,188 | 0.83 | 0.11 | 0.08 | -0.02 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 0.05 | 0.15 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 339 | 0.92 | 0.08 | 0.06 | -0.02 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 20.50 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 126 | 1.06 | 0.05 | 0.04 | -0.01 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 12 | 1.27 | 0.03 | 0.03 | -0.01 | 10/21/2025 | 10/30/2025 3:59:56 PM EST |
| 21.50 | 0.00 | 0.50 | 0.25 | 0.05 | -0.13 | -72.23% | 0.01 | 1 | 5 | 1.06 | 0.02 | 0.02 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 51 | 1.30 | 0.01 | 0.01 | 0.00 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.38 | 0.01 | 0.01 | 0.00 | 10/24/2025 | 10/30/2025 3:59:56 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.45 | 0.01 | 0.01 | 0.00 | 10/8/2025 | 10/30/2025 3:59:56 PM EST |
| 23.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.52 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 24.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.58 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 24.50 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 108 | 1.65 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/30/2025 3:59:56 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.42 | 0.00 | 0.00% | 0.00 | 0 | 2 | 1.71 | 0.00 | 0.00 | 0.00 | 10/3/2025 | 10/30/2025 3:59:56 PM EST |
| 25.50 | 0.00 | 0.10 | 0.05 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.77 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/30/2025 3:59:56 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.83 | 0.00 | 0.00 | 0.00 | 10/29/2025 | 10/30/2025 3:59:56 PM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.89 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 27.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 27.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.00 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 28.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.05 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 28.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.10 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.15 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 29.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.20 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.25 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.30 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 2.34 | 0.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.30 | -0.01 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 13.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.15 | -0.03 | 0.04 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 13.50 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.12 | -0.05 | 0.06 | -0.02 | 10/30/2025 3:59:56 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.06 | -0.09 | 0.08 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 14.50 | 0.10 | 0.25 | 0.18 | % | 0.01 | 0 | 0 | 0.89 | -0.14 | 0.11 | -0.03 | 10/30/2025 3:59:56 PM EST | |||
| 15.00 | 0.20 | 0.35 | 0.28 | 0.27 | -0.03 | -10.00% | 0.02 | 3 | 31 | 0.89 | -0.20 | 0.14 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 15.50 | 0.30 | 0.50 | 0.40 | % | 0.03 | 0 | 0 | 0.87 | -0.28 | 0.17 | -0.05 | 10/30/2025 3:59:56 PM EST | |||
| 16.00 | 0.50 | 0.70 | 0.60 | 0.61 | +0.06 | +10.91% | 0.04 | 2 | 75 | 0.88 | -0.37 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 16.50 | 0.70 | 0.90 | 0.80 | 0.84 | -0.03 | -3.45% | 0.05 | 8 | 59 | 0.85 | -0.46 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 17.00 | 1.00 | 1.20 | 1.10 | 0.97 | -0.33 | -25.39% | 0.06 | 2 | 72 | 1.74 | -0.55 | 0.19 | -0.05 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 17.50 | 1.35 | 1.55 | 1.45 | 1.35 | 0.00 | 0.00% | 0.08 | 0 | 22 | 1.99 | -0.64 | 0.17 | -0.05 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 18.00 | 1.55 | 1.90 | 1.73 | 1.75 | +0.12 | +7.37% | 0.10 | 1 | 7 | 2.78 | -0.72 | 0.15 | -0.04 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 18.50 | 0.90 | 3.80 | 2.35 | 2.20 | +0.05 | +2.33% | 0.13 | 11 | 25 | 2.54 | -0.79 | 0.13 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 19.00 | 2.40 | 3.10 | 2.75 | 2.70 | +0.21 | +8.44% | 0.14 | 28 | 119 | 3.11 | -0.85 | 0.10 | -0.03 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 19.50 | 3.00 | 3.30 | 3.15 | 3.17 | +0.26 | +8.94% | 0.16 | 203 | 803 | 1.03 | -0.89 | 0.08 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 20.00 | 3.40 | 5.00 | 4.20 | 3.81 | +0.79 | +26.16% | 0.21 | 13 | 79 | 2.65 | -0.92 | 0.06 | -0.02 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 20.50 | 3.90 | 4.40 | 4.15 | 4.16 | +0.26 | +6.67% | 0.20 | 16 | 466 | 1.40 | -0.95 | 0.04 | -0.01 | 10/30/2025 | 10/30/2025 3:59:56 PM EST |
| 21.00 | 3.90 | 5.10 | 4.50 | 4.12 | 0.00 | 0.00% | 0.21 | 0 | 12 | 1.81 | -0.97 | 0.03 | -0.01 | 10/28/2025 | 10/30/2025 3:59:56 PM EST |
| 21.50 | 4.50 | 5.50 | 5.00 | % | 0.23 | 0 | 0 | 1.76 | -0.98 | 0.02 | -0.01 | 10/30/2025 3:59:56 PM EST | |||
| 22.00 | 5.00 | 6.00 | 5.50 | 5.10 | 0.00 | 0.00% | 0.25 | 0 | 7 | 1.85 | -0.99 | 0.01 | 0.00 | 10/20/2025 | 10/30/2025 3:59:56 PM EST |
| 22.50 | 5.40 | 7.10 | 6.25 | % | 0.28 | 0 | 0 | 2.76 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 23.00 | 5.90 | 7.90 | 6.90 | % | 0.30 | 0 | 0 | 3.22 | -0.99 | 0.01 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 23.50 | 6.40 | 7.50 | 6.95 | % | 0.30 | 0 | 0 | 2.11 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 24.00 | 6.90 | 8.80 | 7.85 | % | 0.33 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 24.50 | 7.40 | 8.50 | 7.95 | % | 0.32 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 25.00 | 7.90 | 9.00 | 8.45 | % | 0.34 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 25.50 | 8.40 | 9.50 | 8.95 | % | 0.35 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 26.00 | 8.90 | 10.00 | 9.45 | % | 0.36 | 0 | 0 | 2.48 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 26.50 | 9.50 | 10.50 | 10.00 | % | 0.38 | 0 | 0 | 2.55 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 27.00 | 9.90 | 11.00 | 10.45 | % | 0.39 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 27.50 | 10.40 | 11.50 | 10.95 | % | 0.40 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 28.00 | 10.80 | 12.00 | 11.40 | % | 0.41 | 0 | 0 | 2.75 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 28.50 | 11.40 | 12.50 | 11.95 | % | 0.42 | 0 | 0 | 2.81 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 29.00 | 11.90 | 13.00 | 12.45 | 7.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 2.87 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 10/30/2025 3:59:56 PM EST |
| 29.50 | 12.40 | 13.50 | 12.95 | % | 0.44 | 0 | 0 | 2.93 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.00 | 13.00 | 14.00 | 13.50 | % | 0.45 | 0 | 0 | 2.98 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 30.50 | 13.50 | 14.50 | 14.00 | % | 0.46 | 0 | 0 | 3.04 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST | |||
| 31.00 | 13.90 | 15.00 | 14.45 | % | 0.47 | 0 | 0 | 3.10 | -1.00 | 0.00 | 0.00 | 10/30/2025 3:59:56 PM EST |