Options Chain for GEO GROUP INC NEW COM (GEO) - $24.10 as of 7/22/2025 7:28:42 AM 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 | 10.90 | 13.20 | 12.05 | % | 0.93 | 0 | 0 | 3.96 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 14.00 | 9.90 | 12.30 | 11.10 | % | 0.79 | 0 | 0 | 1.78 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 15.00 | 8.90 | 9.40 | 9.15 | % | 0.61 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 16.00 | 7.90 | 8.90 | 8.40 | 10.70 | 0.00 | 0.00% | 0.53 | 0 | 22 | 2.92 | 1.00 | 0.00 | 0.00 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 17.00 | 5.50 | 7.50 | 6.50 | % | 0.38 | 0 | 0 | 2.72 | 0.99 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 17.50 | 6.60 | 6.80 | 6.70 | % | 0.38 | 0 | 0 | 2.24 | 0.98 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 18.00 | 5.90 | 6.50 | 6.20 | % | 0.34 | 0 | 0 | 2.45 | 0.97 | 0.02 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 19.00 | 5.00 | 5.40 | 5.20 | % | 0.27 | 0 | 0 | 1.69 | 0.94 | 0.03 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 20.00 | 4.20 | 4.50 | 4.35 | 4.49 | 0.00 | 0.00% | 0.22 | 0 | 20 | 0.48 | 0.90 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 21.00 | 3.40 | 3.70 | 3.55 | 6.00 | 0.00 | 0.00% | 0.17 | 0 | 1 | 1.38 | 0.83 | 0.07 | -0.03 | 7/7/2025 | 7/21/2025 3:59:52 PM EST |
| 21.50 | 3.00 | 3.30 | 3.15 | % | 0.15 | 0 | 0 | 1.76 | 0.80 | 0.08 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 22.00 | 2.65 | 2.85 | 2.75 | 3.70 | 0.00 | 0.00% | 0.12 | 0 | 7 | 0.64 | 0.75 | 0.08 | -0.04 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 22.50 | 2.30 | 2.50 | 2.40 | % | 0.11 | 0 | 0 | 0.67 | 0.71 | 0.09 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 23.00 | 2.00 | 2.20 | 2.10 | 2.95 | 0.00 | 0.00% | 0.09 | 0 | 9 | 0.67 | 0.66 | 0.10 | -0.04 | 7/15/2025 | 7/21/2025 3:59:52 PM EST |
| 23.50 | 1.70 | 1.90 | 1.80 | % | 0.08 | 0 | 0 | 0.67 | 0.61 | 0.10 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 24.00 | 1.45 | 1.65 | 1.55 | 1.40 | 0.00 | 0.00% | 0.06 | 0 | 30 | 0.67 | 0.55 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 24.50 | 1.25 | 2.25 | 1.75 | 1.40 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.56 | 0.50 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 25.00 | 1.05 | 1.25 | 1.15 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 9 | 0.69 | 0.45 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 25.50 | 0.85 | 1.00 | 0.93 | % | 0.04 | 0 | 0 | 0.67 | 0.40 | 0.10 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 26.00 | 0.65 | 0.90 | 0.78 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 61 | 0.69 | 0.35 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 26.50 | 0.60 | 0.80 | 0.70 | 0.55 | 0.00 | 0.00% | 0.03 | 0 | 94 | 0.70 | 0.31 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 27.00 | 0.50 | 0.70 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.71 | 0.27 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 27.50 | 0.40 | 0.60 | 0.50 | % | 0.02 | 0 | 0 | 0.71 | 0.23 | 0.08 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 28.00 | 0.00 | 0.50 | 0.25 | 0.59 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.78 | 0.20 | 0.07 | -0.03 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 28.50 | 0.30 | 0.45 | 0.38 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.73 | 0.17 | 0.07 | -0.03 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 29.00 | 0.00 | 0.40 | 0.20 | 0.75 | 0.00 | 0.00% | 0.01 | 0 | 48 | 0.86 | 0.14 | 0.06 | -0.02 | 7/14/2025 | 7/21/2025 3:59:52 PM EST |
| 29.50 | 0.00 | 0.35 | 0.18 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 11 | 1.00 | 0.12 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 30.00 | 0.15 | 0.30 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 167 | 0.70 | 0.10 | 0.05 | -0.02 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 30.50 | 0.00 | 0.30 | 0.15 | % | 0.00 | 0 | 0 | 1.07 | 0.08 | 0.04 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 31.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 1.21 | 0.07 | 0.03 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 32.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.20 | 0.05 | 0.02 | -0.01 | 7/3/2025 | 7/21/2025 3:59:52 PM EST |
| 33.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.97 | 0.03 | 0.02 | -0.01 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 34.00 | 0.00 | 0.75 | 0.38 | % | 0.01 | 0 | 0 | 1.50 | 0.02 | 0.01 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 35.00 | 0.05 | 0.60 | 0.33 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 10 | 1.89 | 0.02 | 0.01 | 0.00 | 7/16/2025 | 7/21/2025 3:59:52 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 | 0.95 | 0.48 | % | 0.04 | 0 | 0 | 2.86 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 14.00 | 0.00 | 1.35 | 0.68 | % | 0.05 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 2.35 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 16.00 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 1.94 | 0.00 | 0.00 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 17.00 | 0.00 | 1.15 | 0.58 | 0.10 | 0.00 | 0.00% | 0.03 | 0 | 4 | 1.90 | -0.01 | 0.01 | -0.01 | 7/3/2025 | 7/21/2025 3:59:52 PM EST |
| 17.50 | 0.00 | 0.95 | 0.48 | % | 0.03 | 0 | 0 | 1.63 | -0.02 | 0.01 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 18.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 0.93 | -0.03 | 0.02 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 19.00 | 0.00 | 0.20 | 0.10 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.86 | -0.06 | 0.03 | -0.02 | 7/2/2025 | 7/21/2025 3:59:52 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 6 | 0.67 | -0.10 | 0.05 | -0.02 | 7/11/2025 | 7/21/2025 3:59:52 PM EST |
| 21.00 | 0.30 | 0.50 | 0.40 | % | 0.02 | 0 | 0 | 0.74 | -0.17 | 0.07 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 21.50 | 0.40 | 0.60 | 0.50 | % | 0.02 | 0 | 0 | 0.73 | -0.20 | 0.08 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 22.00 | 0.55 | 0.70 | 0.63 | 0.61 | 0.00 | 0.00% | 0.03 | 0 | 128 | 0.71 | -0.25 | 0.08 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 22.50 | 0.70 | 0.90 | 0.80 | 0.65 | 0.00 | 0.00% | 0.04 | 0 | 5 | 0.73 | -0.29 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 23.00 | 0.90 | 1.05 | 0.98 | 0.96 | 0.00 | 0.00% | 0.04 | 0 | 126 | 0.72 | -0.34 | 0.10 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 23.50 | 1.10 | 1.25 | 1.18 | % | 0.05 | 0 | 0 | 0.71 | -0.39 | 0.10 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 24.00 | 1.35 | 1.50 | 1.43 | 0.93 | 0.00 | 0.00% | 0.06 | 0 | 107 | 0.72 | -0.45 | 0.11 | -0.04 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 24.50 | 1.60 | 1.80 | 1.70 | 1.60 | 0.00 | 0.00% | 0.07 | 0 | 1 | 0.72 | -0.50 | 0.11 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 25.00 | 1.90 | 2.10 | 2.00 | 1.56 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.72 | -0.55 | 0.11 | -0.04 | 7/18/2025 | 7/21/2025 3:59:52 PM EST |
| 25.50 | 2.25 | 2.45 | 2.35 | % | 0.09 | 0 | 0 | 0.74 | -0.60 | 0.10 | -0.04 | 7/21/2025 3:59:52 PM EST | |||
| 26.00 | 2.60 | 2.80 | 2.70 | 1.49 | 0.00 | 0.00% | 0.10 | 0 | 10 | 0.75 | -0.65 | 0.10 | -0.04 | 7/9/2025 | 7/21/2025 3:59:52 PM EST |
| 26.50 | 2.95 | 3.20 | 3.08 | 2.99 | 0.00 | 0.00% | 0.12 | 0 | 6 | 0.76 | -0.69 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 27.00 | 3.30 | 3.60 | 3.45 | 3.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.75 | -0.73 | 0.09 | -0.04 | 7/21/2025 | 7/21/2025 3:59:52 PM EST |
| 27.50 | 3.70 | 4.00 | 3.85 | % | 0.14 | 0 | 0 | 1.58 | -0.77 | 0.08 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 28.00 | 4.10 | 4.40 | 4.25 | % | 0.15 | 0 | 0 | 1.41 | -0.80 | 0.07 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 28.50 | 4.60 | 4.90 | 4.75 | % | 0.17 | 0 | 0 | 1.27 | -0.83 | 0.07 | -0.03 | 7/21/2025 3:59:52 PM EST | |||
| 29.00 | 5.00 | 5.30 | 5.15 | % | 0.18 | 0 | 0 | 1.78 | -0.86 | 0.06 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 29.50 | 5.50 | 5.90 | 5.70 | % | 0.19 | 0 | 0 | 1.49 | -0.88 | 0.05 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 30.00 | 5.90 | 6.20 | 6.05 | 4.35 | 0.00 | 0.00% | 0.20 | 0 | 11 | 1.95 | -0.90 | 0.05 | -0.02 | 7/10/2025 | 7/21/2025 3:59:52 PM EST |
| 30.50 | 6.40 | 6.80 | 6.60 | % | 0.22 | 0 | 0 | 1.55 | -0.92 | 0.04 | -0.02 | 7/21/2025 3:59:52 PM EST | |||
| 31.00 | 6.80 | 7.40 | 7.10 | % | 0.23 | 0 | 0 | 1.60 | -0.93 | 0.03 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 32.00 | 7.80 | 8.10 | 7.95 | % | 0.25 | 0 | 0 | 1.70 | -0.95 | 0.02 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 33.00 | 8.80 | 9.20 | 9.00 | % | 0.27 | 0 | 0 | 2.22 | -0.97 | 0.02 | -0.01 | 7/21/2025 3:59:52 PM EST | |||
| 34.00 | 9.80 | 10.20 | 10.00 | % | 0.29 | 0 | 0 | 1.44 | -0.98 | 0.01 | 0.00 | 7/21/2025 3:59:52 PM EST | |||
| 35.00 | 10.70 | 11.10 | 10.90 | % | 0.31 | 0 | 0 | 1.36 | -0.98 | 0.01 | 0.00 | 7/21/2025 3:59:52 PM EST |