Options Chain for GEO GROUP INC NEW COM (GEO) - $20.98 as of 9/3/2025 3:25:01 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 | 5.90 | 6.20 | 6.05 | 5.60 | 0.00 | 0.00% | 0.40 | 0 | 3 | 3.06 | 1.00 | 0.00 | 0.00 | 8/13/2025 | 9/3/2025 3:59:51 PM EST |
| 15.50 | 5.40 | 6.10 | 5.75 | % | 0.37 | 0 | 0 | 3.29 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 16.00 | 4.90 | 5.20 | 5.05 | % | 0.32 | 0 | 0 | 2.58 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 16.50 | 4.30 | 4.70 | 4.50 | % | 0.27 | 0 | 0 | 2.35 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.00 | 3.90 | 4.20 | 4.05 | % | 0.24 | 0 | 0 | 2.12 | 1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.50 | 3.40 | 4.10 | 3.75 | 3.49 | -0.01 | -0.29% | 0.21 | 26 | 131 | 1.90 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 18.00 | 2.40 | 3.20 | 2.80 | 2.65 | 0.00 | 0.00% | 0.16 | 0 | 1 | 1.67 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 18.50 | 2.40 | 2.70 | 2.55 | 2.30 | 0.00 | 0.00% | 0.14 | 0 | 1 | 1.77 | 1.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 19.00 | 1.95 | 2.20 | 2.08 | 2.04 | -0.45 | -18.08% | 0.11 | 1 | 1 | 1.52 | 1.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 19.50 | 1.50 | 1.80 | 1.65 | % | 0.08 | 0 | 0 | 1.14 | 0.99 | 0.06 | -0.01 | 9/3/2025 3:59:51 PM EST | |||
| 20.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.03 | 0 | 21 | 0.90 | 0.93 | 0.19 | -0.03 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 20.50 | 0.60 | 0.75 | 0.68 | 0.51 | -0.19 | -27.15% | 0.03 | 5 | 50 | 0.47 | 0.78 | 0.38 | -0.06 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.33 | -0.06 | -15.39% | 0.02 | 157 | 421 | 0.49 | 0.55 | 0.51 | -0.08 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 21.50 | 0.00 | 0.20 | 0.10 | 0.20 | 0.00 | 0.00% | 0.00 | 41 | 137 | 0.59 | 0.30 | 0.46 | -0.07 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 22.00 | 0.00 | 0.45 | 0.23 | 0.06 | -0.02 | -25.00% | 0.01 | 47 | 1,024 | 0.63 | 0.12 | 0.27 | -0.04 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 22.50 | 0.00 | 0.05 | 0.03 | 0.05 | -0.02 | -28.58% | 0.00 | 1 | 44 | 0.68 | 0.04 | 0.11 | -0.01 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 23.00 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.02 | 0 | 31 | 2.34 | 0.01 | 0.03 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 23.50 | 0.00 | 0.25 | 0.13 | 0.15 | +0.05 | +50.00% | 0.01 | 1 | 7 | 1.58 | 0.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.03 | +0.01 | +50.00% | 0.00 | 2 | 54 | 1.13 | 0.00 | 0.00 | 0.00 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 24.50 | 0.00 | 0.75 | 0.38 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 55 | 3.00 | 0.00 | 0.00 | 0.00 | 8/22/2025 | 9/3/2025 3:59:51 PM EST |
| 25.00 | 0.00 | 0.75 | 0.38 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 5 | 3.20 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 25.50 | 0.00 | 0.75 | 0.38 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 48 | 3.39 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 26.00 | 0.00 | 0.75 | 0.38 | 2.44 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.57 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:51 PM EST |
| 26.50 | 0.00 | 0.75 | 0.38 | 0.02 | 0.00 | 0.00% | 0.01 | 0 | 1 | 3.74 | 0.00 | 0.00 | 0.00 | 8/18/2025 | 9/3/2025 3:59:51 PM EST |
| 27.00 | 0.00 | 0.75 | 0.38 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 51 | 3.91 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:51 PM EST |
| 27.50 | 0.00 | 0.70 | 0.35 | 0.12 | 0.00 | 0.00% | 0.01 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 8/8/2025 | 9/3/2025 3:59:51 PM EST |
| 28.00 | 0.00 | 1.15 | 0.58 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 15 | 5.02 | 0.00 | 0.00 | 0.00 | 8/14/2025 | 9/3/2025 3:59:51 PM EST |
| 28.50 | 0.00 | 1.15 | 0.58 | 1.15 | 0.00 | 0.00% | 0.02 | 0 | 11 | 5.18 | 0.00 | 0.00 | 0.00 | 7/30/2025 | 9/3/2025 3:59:51 PM EST |
| 29.00 | 0.00 | 1.15 | 0.58 | 0.25 | 0.00 | 0.00% | 0.02 | 0 | 8 | 5.34 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 29.50 | 0.00 | 1.15 | 0.58 | 0.06 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.49 | 0.00 | 0.00 | 0.00 | 8/26/2025 | 9/3/2025 3:59:51 PM EST |
| 30.00 | 0.00 | 0.95 | 0.48 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 136 | 5.23 | 0.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:51 PM EST |
| 31.00 | 0.00 | 1.15 | 0.58 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 1 | 5.91 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 9/3/2025 3:59:51 PM EST |
| 32.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 5.76 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 33.00 | 0.00 | 0.75 | 0.38 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 2 | 5.56 | 0.00 | 0.00 | 0.00 | 8/5/2025 | 9/3/2025 3:59:51 PM EST |
| 35.00 | 0.00 | 0.95 | 0.48 | % | 0.01 | 0 | 0 | 6.46 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.40 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 15.50 | 0.00 | 1.15 | 0.58 | % | 0.04 | 0 | 0 | 6.01 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 16.00 | 0.00 | 1.20 | 0.60 | % | 0.04 | 0 | 0 | 5.73 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 16.50 | 0.00 | 1.35 | 0.68 | % | 0.04 | 0 | 0 | 5.69 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.97 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 17.50 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.65 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 18.00 | 0.00 | 0.75 | 0.38 | % | 0.02 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 18.50 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 3.00 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 19.00 | 0.00 | 0.75 | 0.38 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 93 | 2.67 | 0.00 | 0.00 | 0.00 | 8/28/2025 | 9/3/2025 3:59:51 PM EST |
| 19.50 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 49 | 1.46 | -0.01 | 0.06 | -0.01 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.14 | -70.00% | 0.00 | 15 | 105 | 1.18 | -0.07 | 0.19 | -0.03 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 20.50 | 0.10 | 0.20 | 0.15 | 0.15 | -0.24 | -61.54% | 0.01 | 12 | 32 | 0.56 | -0.22 | 0.38 | -0.06 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 21.00 | 0.25 | 0.35 | 0.30 | 0.25 | -0.20 | -44.45% | 0.01 | 7 | 33 | 0.55 | -0.45 | 0.51 | -0.08 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 21.50 | 0.55 | 0.65 | 0.60 | 0.60 | -0.34 | -36.17% | 0.03 | 3 | 21 | 1.55 | -0.70 | 0.46 | -0.07 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 22.00 | 0.95 | 1.10 | 1.03 | 1.07 | -0.35 | -24.65% | 0.05 | 1 | 113 | 0.71 | -0.88 | 0.27 | -0.04 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 22.50 | 1.45 | 1.60 | 1.53 | 2.15 | 0.00 | 0.00% | 0.07 | 0 | 112 | 0.78 | -0.96 | 0.11 | -0.01 | 8/29/2025 | 9/3/2025 3:59:51 PM EST |
| 23.00 | 1.90 | 2.15 | 2.03 | 2.68 | 0.00 | 0.00% | 0.09 | 0 | 290 | 2.13 | -0.99 | 0.03 | 0.00 | 9/2/2025 | 9/3/2025 3:59:51 PM EST |
| 23.50 | 2.40 | 2.55 | 2.48 | 2.50 | -0.45 | -15.26% | 0.11 | 1 | 510 | 1.54 | -1.00 | 0.01 | 0.00 | 9/3/2025 | 9/3/2025 3:59:51 PM EST |
| 24.00 | 2.80 | 3.10 | 2.95 | % | 0.12 | 0 | 0 | 1.28 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 24.50 | 3.40 | 3.60 | 3.50 | % | 0.14 | 0 | 0 | 2.03 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 25.00 | 3.80 | 4.10 | 3.95 | % | 0.16 | 0 | 0 | 1.57 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 25.50 | 4.30 | 4.60 | 4.45 | 2.85 | 0.00 | 0.00% | 0.17 | 0 | 0 | 1.71 | -1.00 | 0.00 | 0.00 | 8/6/2025 | 9/3/2025 3:59:51 PM EST |
| 26.00 | 4.30 | 5.50 | 4.90 | 5.98 | 0.00 | 0.00% | 0.19 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 8/12/2025 | 9/3/2025 3:59:51 PM EST |
| 26.50 | 5.30 | 5.60 | 5.45 | % | 0.21 | 0 | 0 | 2.36 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 27.00 | 5.90 | 6.10 | 6.00 | % | 0.22 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 27.50 | 6.30 | 6.60 | 6.45 | % | 0.23 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 28.00 | 6.80 | 7.10 | 6.95 | 3.50 | 0.00 | 0.00% | 0.25 | 0 | 0 | 2.32 | -1.00 | 0.00 | 0.00 | 7/31/2025 | 9/3/2025 3:59:51 PM EST |
| 28.50 | 7.30 | 7.60 | 7.45 | % | 0.26 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 29.00 | 7.20 | 8.10 | 7.65 | % | 0.26 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 29.50 | 8.30 | 8.60 | 8.45 | % | 0.29 | 0 | 0 | 5.56 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 30.00 | 8.80 | 9.10 | 8.95 | % | 0.30 | 0 | 0 | 5.51 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 31.00 | 9.80 | 10.10 | 9.95 | % | 0.32 | 0 | 0 | 3.82 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 32.00 | 10.30 | 11.10 | 10.70 | % | 0.33 | 0 | 0 | 3.14 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 33.00 | 11.80 | 12.10 | 11.95 | % | 0.36 | 0 | 0 | 3.32 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST | |||
| 35.00 | 13.80 | 14.40 | 14.10 | % | 0.40 | 0 | 0 | 4.23 | -1.00 | 0.00 | 0.00 | 9/3/2025 3:59:51 PM EST |