Options Chain for GEO GROUP INC NEW COM (GEO) - $17.27 as of 10/27/2025 2:53:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 5.10 | 6.10 | 5.60 | % | 0.47 | 0 | 0 | 1.26 | 0.94 | 0.03 | -0.01 | 10/27/2025 1:59:05 PM EST | |||
| 13.00 | 4.10 | 5.20 | 4.65 | 4.90 | 0.00 | 0.00% | 0.36 | 0 | 1 | 1.13 | 0.90 | 0.04 | -0.01 | 10/13/2025 | 10/27/2025 1:59:05 PM EST |
| 14.00 | 3.40 | 4.40 | 3.90 | 8.19 | 0.00 | 0.00% | 0.28 | 0 | 3 | 0.75 | 0.84 | 0.06 | -0.01 | 8/19/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 2.75 | 2.95 | 2.85 | 3.30 | 0.00 | 0.00% | 0.19 | 0 | 89 | 0.61 | 0.77 | 0.08 | -0.01 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 16.00 | 2.10 | 2.35 | 2.23 | 2.32 | 0.00 | 0.00% | 0.14 | 0 | 15 | 0.60 | 0.68 | 0.09 | -0.02 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 17.00 | 1.50 | 1.85 | 1.68 | 1.70 | -0.26 | -13.27% | 0.10 | 1 | 37 | 0.59 | 0.58 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 18.00 | 1.15 | 1.40 | 1.28 | 1.27 | -0.33 | -20.63% | 0.07 | 3 | 265 | 0.60 | 0.48 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 19.00 | 0.80 | 1.05 | 0.93 | 1.00 | -0.08 | -7.41% | 0.05 | 2 | 226 | 0.60 | 0.38 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.65 | -0.10 | -13.34% | 0.03 | 7 | 947 | 0.59 | 0.30 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 21.00 | 0.40 | 0.55 | 0.48 | 0.49 | -0.06 | -10.91% | 0.02 | 2 | 1,227 | 0.60 | 0.23 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6,170 | 0.61 | 0.18 | 0.07 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 23.00 | 0.20 | 0.35 | 0.28 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 2,553 | 0.63 | 0.13 | 0.05 | -0.01 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 24.00 | 0.10 | 0.30 | 0.20 | 0.18 | -0.02 | -10.00% | 0.01 | 1 | 7,646 | 0.63 | 0.10 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 0.05 | 0.20 | 0.13 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 7,055 | 0.61 | 0.07 | 0.03 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 26.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 772 | 0.70 | 0.05 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 95 | 0.79 | 0.04 | 0.02 | 0.00 | 10/23/2025 | 10/27/2025 1:59:05 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,248 | 0.79 | 0.03 | 0.01 | 0.00 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.38 | 0.00 | 0.00% | 0.00 | 0 | 28 | 0.83 | 0.02 | 0.01 | 0.00 | 10/2/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5,127 | 0.76 | 0.01 | 0.01 | 0.00 | 10/20/2025 | 10/27/2025 1:59:05 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.34 | 0.00 | 0.00% | 0.00 | 0 | 1,108 | 0.84 | 0.01 | 0.01 | 0.00 | 9/25/2025 | 10/27/2025 1:59:05 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.32 | 0.00 | 0.00% | 0.00 | 0 | 108 | 0.88 | 0.01 | 0.00 | 0.00 | 10/1/2025 | 10/27/2025 1:59:05 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 188 | 0.91 | 0.00 | 0.00 | 0.00 | 10/8/2025 | 10/27/2025 1:59:05 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 79 | 0.95 | 0.00 | 0.00 | 0.00 | 10/16/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 149 | 0.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 10/27/2025 1:59:05 PM EST |
| 36.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.01 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 10/27/2025 1:59:05 PM EST |
| 37.00 | 0.00 | 0.10 | 0.05 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 94 | 1.04 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 10/27/2025 1:59:05 PM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 6 | 1.06 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 10/27/2025 1:59:05 PM EST |
| 39.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 52 | 1.09 | 0.00 | 0.00 | 0.00 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 2,941 | 1.12 | 0.00 | 0.00 | 0.00 | 9/12/2025 | 10/27/2025 1:59:05 PM EST |
| 41.00 | 0.00 | 0.10 | 0.05 | 0.53 | 0.00 | 0.00% | 0.00 | 0 | 1,557 | 1.15 | 0.00 | 0.00 | 0.00 | 7/1/2025 | 10/27/2025 1:59:05 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.55 | 0.00 | 0.00% | 0.00 | 0 | 2,051 | 1.17 | 0.00 | 0.00 | 0.00 | 7/11/2025 | 10/27/2025 1:59:05 PM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | 0.65 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.19 | 0.00 | 0.00 | 0.00 | 6/12/2025 | 10/27/2025 1:59:05 PM EST |
| 44.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.22 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 10/27/2025 1:59:05 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 90 | 1.12 | 0.00 | 0.00 | 0.00 | 9/9/2025 | 10/27/2025 1:59:05 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.00 | 0.05 | 0.20 | 0.13 | % | 0.01 | 0 | 0 | 0.65 | -0.06 | 0.03 | -0.01 | 10/27/2025 1:59:05 PM EST | |||
| 13.00 | 0.15 | 0.35 | 0.25 | 0.24 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.66 | -0.10 | 0.04 | -0.01 | 10/9/2025 | 10/27/2025 1:59:05 PM EST |
| 14.00 | 0.30 | 0.40 | 0.35 | 0.42 | 0.00 | 0.00% | 0.02 | 0 | 42 | 0.61 | -0.16 | 0.06 | -0.01 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 15.00 | 0.55 | 0.80 | 0.68 | 0.55 | 0.00 | 0.00% | 0.05 | 0 | 850 | 0.63 | -0.23 | 0.08 | -0.01 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 16.00 | 0.90 | 1.15 | 1.03 | 1.05 | 0.00 | 0.00% | 0.06 | 20 | 153 | 0.62 | -0.32 | 0.09 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 17.00 | 1.35 | 1.60 | 1.48 | 1.50 | +0.04 | +2.74% | 0.09 | 1 | 110 | 0.59 | -0.42 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 18.00 | 1.90 | 2.20 | 2.05 | 2.03 | +0.13 | +6.85% | 0.11 | 15 | 905 | 0.61 | -0.52 | 0.10 | -0.02 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 19.00 | 2.55 | 2.90 | 2.73 | 2.53 | 0.00 | 0.00% | 0.14 | 0 | 48 | 0.61 | -0.62 | 0.10 | -0.02 | 10/14/2025 | 10/27/2025 1:59:05 PM EST |
| 20.00 | 3.30 | 3.60 | 3.45 | 3.45 | -0.22 | -6.00% | 0.17 | 7 | 140 | 0.62 | -0.70 | 0.09 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 21.00 | 4.10 | 4.40 | 4.25 | 4.10 | 0.00 | 0.00% | 0.20 | 26 | 2,650 | 0.70 | -0.77 | 0.08 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 22.00 | 4.40 | 5.40 | 4.90 | 5.05 | 0.00 | 0.00% | 0.22 | 0 | 3,040 | 0.78 | -0.82 | 0.07 | -0.01 | 10/15/2025 | 10/27/2025 1:59:05 PM EST |
| 23.00 | 5.30 | 6.20 | 5.75 | 5.55 | 0.00 | 0.00% | 0.25 | 0 | 92 | 0.75 | -0.87 | 0.05 | -0.01 | 10/24/2025 | 10/27/2025 1:59:05 PM EST |
| 24.00 | 6.70 | 7.20 | 6.95 | 6.86 | +0.26 | +3.94% | 0.29 | 14 | 55 | 0.82 | -0.90 | 0.04 | -0.01 | 10/27/2025 | 10/27/2025 1:59:05 PM EST |
| 25.00 | 7.10 | 8.10 | 7.60 | 4.50 | 0.00 | 0.00% | 0.30 | 0 | 28 | 0.81 | -0.93 | 0.03 | -0.01 | 9/15/2025 | 10/27/2025 1:59:05 PM EST |
| 26.00 | 8.10 | 9.10 | 8.60 | 9.00 | 0.00 | 0.00% | 0.33 | 0 | 20 | 0.87 | -0.95 | 0.03 | 0.00 | 10/21/2025 | 10/27/2025 1:59:05 PM EST |
| 27.00 | 9.10 | 10.50 | 9.80 | 6.67 | 0.00 | 0.00% | 0.36 | 0 | 3 | 1.18 | -0.96 | 0.02 | 0.00 | 9/5/2025 | 10/27/2025 1:59:05 PM EST |
| 28.00 | 10.10 | 11.30 | 10.70 | 5.20 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.12 | -0.97 | 0.01 | 0.00 | 7/31/2025 | 10/27/2025 1:59:05 PM EST |
| 29.00 | 11.10 | 12.50 | 11.80 | 5.40 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.18 | -0.98 | 0.01 | 0.00 | 7/8/2025 | 10/27/2025 1:59:05 PM EST |
| 30.00 | 12.10 | 14.00 | 13.05 | 11.04 | 0.00 | 0.00% | 0.43 | 0 | 2 | 1.61 | -0.99 | 0.01 | 0.00 | 10/7/2025 | 10/27/2025 1:59:05 PM EST |
| 31.00 | 13.10 | 15.70 | 14.40 | 10.00 | 0.00 | 0.00% | 0.46 | 0 | 2 | 1.97 | -0.99 | 0.01 | 0.00 | 9/25/2025 | 10/27/2025 1:59:05 PM EST |
| 32.00 | 14.10 | 16.80 | 15.45 | % | 0.48 | 0 | 0 | 2.07 | -0.99 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 33.00 | 15.10 | 16.40 | 15.75 | % | 0.48 | 0 | 0 | 1.37 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 34.00 | 16.10 | 17.30 | 16.70 | 8.70 | 0.00 | 0.00% | 0.49 | 0 | 0 | 1.41 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 10/27/2025 1:59:05 PM EST |
| 35.00 | 17.10 | 18.30 | 17.70 | 10.29 | 0.00 | 0.00% | 0.51 | 0 | 0 | 1.45 | -1.00 | 0.00 | 0.00 | 5/16/2025 | 10/27/2025 1:59:05 PM EST |
| 36.00 | 17.70 | 20.70 | 19.20 | % | 0.53 | 0 | 0 | 2.21 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 37.00 | 19.10 | 21.70 | 20.40 | % | 0.55 | 0 | 0 | 2.26 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 38.00 | 18.80 | 22.70 | 20.75 | % | 0.55 | 0 | 0 | 2.30 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 39.00 | 20.10 | 23.70 | 21.90 | % | 0.56 | 0 | 0 | 2.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 40.00 | 20.80 | 24.70 | 22.75 | % | 0.57 | 0 | 0 | 2.38 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 41.00 | 21.80 | 25.70 | 23.75 | % | 0.58 | 0 | 0 | 2.41 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 42.00 | 24.10 | 25.30 | 24.70 | % | 0.59 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 43.00 | 25.10 | 26.30 | 25.70 | % | 0.60 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 44.00 | 26.10 | 27.30 | 26.70 | % | 0.61 | 0 | 0 | 1.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST | |||
| 45.00 | 27.10 | 28.30 | 27.70 | % | 0.62 | 0 | 0 | 1.80 | -1.00 | 0.00 | 0.00 | 10/27/2025 1:59:05 PM EST |