Options Chain for GEO GROUP INC NEW COM (GEO) - $20.25 as of 8/12/2025 1:15:55 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 5.10 | 5.80 | 5.45 | 5.20 | 0.00 | 0.00% | 0.36 | 0 | 8 | 2.03 | 1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 16.00 | 4.20 | 4.70 | 4.45 | 5.84 | 0.00 | 0.00% | 0.28 | 0 | 1 | 2.06 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 17.00 | 3.20 | 3.70 | 3.45 | 4.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.32 | 1.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 18.00 | 2.30 | 2.55 | 2.43 | % | 0.14 | 0 | 0 | 1.48 | 0.98 | 0.04 | -0.01 | 8/12/2025 11:58:58 AM EST | |||
| 19.00 | 1.30 | 1.60 | 1.45 | 2.95 | 0.00 | 0.00% | 0.08 | 0 | 1 | 0.86 | 0.88 | 0.17 | -0.04 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 19.50 | 1.00 | 1.25 | 1.13 | 2.35 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.69 | 0.77 | 0.26 | -0.06 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 20.00 | 0.70 | 0.80 | 0.75 | 0.55 | -0.20 | -26.67% | 0.04 | 7 | 32 | 0.60 | 0.62 | 0.32 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 20.50 | 0.40 | 0.50 | 0.45 | 0.35 | -0.05 | -12.50% | 0.02 | 1 | 25 | 0.64 | 0.45 | 0.33 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 21.00 | 0.00 | 0.30 | 0.15 | 0.17 | -0.13 | -43.34% | 0.01 | 7 | 337 | 0.68 | 0.30 | 0.29 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 21.50 | 0.10 | 0.20 | 0.15 | 0.07 | -0.07 | -50.00% | 0.01 | 1 | 1,017 | 0.65 | 0.18 | 0.22 | -0.05 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 22.00 | 0.05 | 0.15 | 0.10 | 0.07 | -0.04 | -36.37% | 0.00 | 22 | 1,814 | 0.75 | 0.09 | 0.14 | -0.03 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 22.50 | 0.00 | 0.10 | 0.05 | 0.15 | +0.05 | +50.00% | 0.00 | 1 | 100 | 0.91 | 0.05 | 0.08 | -0.02 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,697 | 0.88 | 0.02 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 23.50 | 0.00 | 0.55 | 0.28 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 107 | 2.07 | 0.01 | 0.02 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 24.00 | 0.00 | 0.50 | 0.25 | 0.18 | 0.00 | 0.00% | 0.01 | 0 | 187 | 2.14 | 0.00 | 0.01 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 24.50 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 50 | 1.91 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.02 | +200.00% | 0.00 | 8 | 9,467 | 1.31 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 25.50 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 781 | 2.17 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 26.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 3,293 | 1.50 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 26.50 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 1,334 | 1.82 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 27.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 1,583 | 1.68 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 27.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 84 | 2.02 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.01 | -50.00% | 0.00 | 1 | 6,132 | 1.85 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 28.50 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 57 | 2.20 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 5,333 | 2.48 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 29.50 | 0.00 | 0.10 | 0.05 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 865 | 2.37 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.03 | -60.00% | 0.00 | 3 | 4,591 | 2.16 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | 0.50 | 0.00 | 0.00% | 0.00 | 0 | 1 | 3.22 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 8/12/2025 11:58:58 AM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6,216 | 2.31 | 0.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 687 | 2.76 | 0.00 | 0.00 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 33.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 297 | 2.59 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.60 | 0.00 | 0.00% | 0.00 | 0 | 21 | 3.04 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:58:58 AM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.33 | 0.00 | 0.00% | 0.00 | 0 | 85 | 3.17 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:58 AM EST |
| 36.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 3 | 4.10 | 0.00 | 0.00 | 0.00 | 7/10/2025 | 8/12/2025 11:58:58 AM EST |
| 37.00 | 0.00 | 0.45 | 0.23 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 24 | 4.67 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:58 AM EST |
| 38.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 10 | 3.54 | 0.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:58 AM EST |
| 39.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 3.28 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 6 | 4.46 | 0.00 | 0.00 | 0.00 | 7/24/2025 | 8/12/2025 11:58:58 AM EST |
| 41.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/11/2025 | 8/12/2025 11:58:58 AM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 16 | 0.00 | 0.00 | 0.00 | 0.00 | 6/6/2025 | 8/12/2025 11:58:58 AM EST |
| 43.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 44.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 45.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 46.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 8/12/2025 11:58:58 AM 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.87 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 16.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 17.00 | 0.00 | 0.05 | 0.03 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.21 | 0.00 | 0.00 | 0.00 | 6/27/2025 | 8/12/2025 11:58:58 AM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 154 | 1.06 | -0.02 | 0.04 | -0.01 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.12 | 0.00 | 0.00% | 0.00 | 0 | 9 | 0.81 | -0.12 | 0.17 | -0.04 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 19.50 | 0.00 | 0.20 | 0.10 | 0.17 | % | 0.01 | 4 | 0 | 0.69 | -0.23 | 0.26 | -0.06 | 8/12/2025 | 8/12/2025 11:58:58 AM EST | |
| 20.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.10 | -22.23% | 0.01 | 5 | 5,147 | 0.62 | -0.38 | 0.32 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 20.50 | 0.45 | 0.55 | 0.50 | 0.60 | -0.10 | -14.29% | 0.02 | 3 | 110 | 0.59 | -0.55 | 0.33 | -0.07 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 21.00 | 0.75 | 0.85 | 0.80 | 0.98 | 0.00 | 0.00% | 0.04 | 0 | 194 | 0.66 | -0.70 | 0.29 | -0.07 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 21.50 | 1.10 | 1.30 | 1.20 | 1.52 | 0.00 | 0.00% | 0.06 | 0 | 75 | 0.84 | -0.82 | 0.22 | -0.05 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 22.00 | 1.40 | 1.70 | 1.55 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 888 | 0.92 | -0.91 | 0.14 | -0.03 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 22.50 | 1.95 | 2.20 | 2.08 | 1.50 | 0.00 | 0.00% | 0.09 | 0 | 126 | 0.97 | -0.95 | 0.08 | -0.02 | 8/8/2025 | 8/12/2025 11:58:58 AM EST |
| 23.00 | 2.50 | 2.65 | 2.58 | 2.60 | -0.05 | -1.89% | 0.11 | 6 | 5,322 | 1.11 | -0.98 | 0.04 | -0.01 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 23.50 | 2.90 | 3.30 | 3.10 | 1.40 | 0.00 | 0.00% | 0.13 | 0 | 54 | 1.48 | -0.99 | 0.02 | 0.00 | 8/7/2025 | 8/12/2025 11:58:58 AM EST |
| 24.00 | 3.40 | 3.70 | 3.55 | 3.16 | 0.00 | 0.00% | 0.15 | 0 | 3,856 | 1.36 | -1.00 | 0.01 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 24.50 | 4.00 | 4.20 | 4.10 | 4.44 | +0.97 | +27.96% | 0.17 | 2 | 304 | 1.48 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 25.00 | 4.50 | 4.70 | 4.60 | 4.77 | +0.07 | +1.49% | 0.18 | 6 | 138 | 1.60 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 8/12/2025 11:58:58 AM EST |
| 25.50 | 4.80 | 5.30 | 5.05 | 2.70 | 0.00 | 0.00% | 0.20 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 26.00 | 5.30 | 5.90 | 5.60 | 4.64 | 0.00 | 0.00% | 0.22 | 0 | 44 | 2.35 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 26.50 | 4.80 | 6.60 | 5.70 | 5.95 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 27.00 | 6.30 | 6.80 | 6.55 | 6.70 | 0.00 | 0.00% | 0.24 | 0 | 3 | 2.58 | -1.00 | 0.00 | 0.00 | 8/11/2025 | 8/12/2025 11:58:58 AM EST |
| 27.50 | 6.70 | 7.70 | 7.20 | 2.95 | 0.00 | 0.00% | 0.26 | 0 | 0 | 2.69 | -1.00 | 0.00 | 0.00 | 8/5/2025 | 8/12/2025 11:58:58 AM EST |
| 28.00 | 7.30 | 8.20 | 7.75 | 3.06 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.23 | -1.00 | 0.00 | 0.00 | 7/28/2025 | 8/12/2025 11:58:58 AM EST |
| 28.50 | 7.60 | 8.90 | 8.25 | % | 0.29 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 29.00 | 8.00 | 9.30 | 8.65 | 2.74 | 0.00 | 0.00% | 0.30 | 0 | 8 | 3.65 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 29.50 | 8.50 | 9.90 | 9.20 | % | 0.31 | 0 | 0 | 3.96 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 30.00 | 8.10 | 10.40 | 9.25 | 6.07 | 0.00 | 0.00% | 0.31 | 0 | 3 | 4.06 | -1.00 | 0.00 | 0.00 | 7/22/2025 | 8/12/2025 11:58:58 AM EST |
| 30.50 | 9.20 | 12.20 | 10.70 | % | 0.35 | 0 | 0 | 6.39 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 31.00 | 9.00 | 12.70 | 10.85 | % | 0.35 | 0 | 0 | 6.50 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 32.00 | 10.90 | 12.60 | 11.75 | 8.94 | 0.00 | 0.00% | 0.37 | 0 | 0 | 4.84 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 33.00 | 11.90 | 13.70 | 12.80 | 10.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.21 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 8/12/2025 11:58:58 AM EST |
| 34.00 | 12.90 | 14.70 | 13.80 | 8.08 | 0.00 | 0.00% | 0.41 | 0 | 0 | 5.39 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:58 AM EST |
| 35.00 | 13.90 | 15.90 | 14.90 | 10.12 | 0.00 | 0.00% | 0.43 | 0 | 0 | 5.92 | -1.00 | 0.00 | 0.00 | 6/13/2025 | 8/12/2025 11:58:58 AM EST |
| 36.00 | 14.90 | 16.60 | 15.75 | 10.60 | 0.00 | 0.00% | 0.44 | 0 | 0 | 5.55 | -1.00 | 0.00 | 0.00 | 7/15/2025 | 8/12/2025 11:58:58 AM EST |
| 37.00 | 15.90 | 18.70 | 17.30 | 10.70 | 0.00 | 0.00% | 0.47 | 0 | 2 | 7.68 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:58 AM EST |
| 38.00 | 16.90 | 19.70 | 18.30 | % | 0.48 | 0 | 0 | 7.85 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 39.00 | 17.90 | 20.70 | 19.30 | 12.40 | 0.00 | 0.00% | 0.49 | 0 | 2 | 8.02 | -1.00 | 0.00 | 0.00 | 7/7/2025 | 8/12/2025 11:58:58 AM EST |
| 40.00 | 18.30 | 21.70 | 20.00 | % | 0.50 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 41.00 | 19.40 | 22.70 | 21.05 | % | 0.51 | 0 | 0 | 8.33 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 42.00 | 20.70 | 23.70 | 22.20 | % | 0.53 | 0 | 0 | 8.47 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 43.00 | 21.70 | 24.70 | 23.20 | % | 0.54 | 0 | 0 | 8.61 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 44.00 | 22.00 | 25.70 | 23.85 | % | 0.54 | 0 | 0 | 8.75 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 45.00 | 23.70 | 26.70 | 25.20 | % | 0.56 | 0 | 0 | 8.88 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST | |||
| 46.00 | 24.50 | 27.70 | 26.10 | % | 0.57 | 0 | 0 | 9.01 | -1.00 | 0.00 | 0.00 | 8/12/2025 11:58:58 AM EST |