Options Chain for GEO GROUP INC NEW COM (GEO) - $26.02 as of 7/29/2025 3:25:35 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 15.00 | 10.60 | 10.90 | 10.75 | 14.80 | 0.00 | 0.00% | 0.72 | 0 | 4 | 0.96 | 0.99 | 0.01 | 0.00 | 4/23/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 9.60 | 9.90 | 9.75 | 8.50 | 0.00 | 0.00% | 0.61 | 0 | 4 | 0.95 | 0.97 | 0.01 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 17.00 | 8.70 | 9.00 | 8.85 | % | 0.52 | 0 | 0 | 0.61 | 0.96 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 18.00 | 7.80 | 8.10 | 7.95 | 11.81 | 0.00 | 0.00% | 0.44 | 0 | 30 | 0.70 | 0.93 | 0.02 | -0.01 | 3/21/2025 | 7/29/2025 1:58:58 PM EST |
| 19.00 | 6.90 | 7.20 | 7.05 | 5.84 | 0.00 | 0.00% | 0.37 | 0 | 37 | 0.70 | 0.90 | 0.03 | -0.01 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 6.10 | 6.40 | 6.25 | 4.60 | 0.00 | 0.00% | 0.31 | 0 | 56 | 0.71 | 0.86 | 0.03 | -0.02 | 6/26/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 5.30 | 5.60 | 5.45 | 4.81 | 0.00 | 0.00% | 0.26 | 0 | 155 | 0.69 | 0.82 | 0.04 | -0.02 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 22.00 | 4.60 | 5.00 | 4.80 | 3.40 | 0.00 | 0.00% | 0.22 | 0 | 13 | 0.71 | 0.77 | 0.05 | -0.02 | 7/21/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 3.90 | 4.30 | 4.10 | 4.20 | -0.20 | -4.55% | 0.18 | 1 | 275 | 0.69 | 0.71 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 3.30 | 3.80 | 3.55 | 3.75 | -0.25 | -6.25% | 0.15 | 3 | 8,195 | 0.69 | 0.65 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 2.85 | 3.10 | 2.98 | 2.91 | -0.34 | -10.47% | 0.12 | 2,042 | 9,212 | 0.70 | 0.59 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 2.40 | 2.55 | 2.48 | 2.45 | -0.45 | -15.52% | 0.10 | 403 | 6,174 | 0.70 | 0.53 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 2.00 | 2.15 | 2.08 | 2.24 | -0.11 | -4.69% | 0.08 | 15 | 6,262 | 0.69 | 0.47 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 1.65 | 1.80 | 1.73 | 1.91 | -0.09 | -4.50% | 0.06 | 67 | 15,234 | 0.69 | 0.42 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 1.40 | 1.50 | 1.45 | 1.64 | -0.13 | -7.35% | 0.05 | 4 | 1,884 | 0.69 | 0.37 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 1.15 | 1.30 | 1.23 | 1.27 | -0.18 | -12.42% | 0.04 | 1 | 2,599 | 0.70 | 0.32 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 0.90 | 1.05 | 0.98 | 1.05 | -0.27 | -20.46% | 0.03 | 2 | 1,939 | 0.71 | 0.28 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 32.00 | 0.75 | 0.90 | 0.83 | 1.00 | 0.00 | 0.00% | 0.03 | 0 | 2,113 | 0.70 | 0.24 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 0.60 | 0.75 | 0.68 | 0.97 | 0.00 | 0.00% | 0.02 | 0 | 337 | 0.69 | 0.21 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 0.50 | 0.60 | 0.55 | 0.70 | -0.06 | -7.90% | 0.02 | 1 | 423 | 0.71 | 0.18 | 0.04 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 0.45 | 0.50 | 0.48 | 0.60 | 0.00 | 0.00% | 0.01 | 6 | 8,930 | 0.71 | 0.15 | 0.03 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 0.30 | 0.45 | 0.38 | 0.43 | 0.00 | 0.00% | 0.01 | 0 | 228 | 0.71 | 0.13 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.37 | -0.23 | -38.34% | 0.01 | 3 | 1,387 | 0.70 | 0.11 | 0.03 | -0.01 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 0.20 | 0.45 | 0.33 | 0.90 | 0.00 | 0.00% | 0.01 | 0 | 78 | 0.74 | 0.09 | 0.02 | -0.01 | 5/15/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 0.00 | 0.40 | 0.20 | 1.43 | 0.00 | 0.00% | 0.01 | 0 | 476 | 0.82 | 0.08 | 0.02 | -0.01 | 5/7/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 2,459 | 0.74 | 0.07 | 0.02 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 0.10 | 0.35 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.77 | 0.06 | 0.02 | -0.01 | 6/27/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 0.00 | 0.30 | 0.15 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 533 | 0.86 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 43.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 107 | 0.89 | 0.04 | 0.01 | -0.01 | 7/22/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 0.00 | 0.25 | 0.13 | 1.55 | 0.00 | 0.00% | 0.00 | 0 | 69 | 0.78 | 0.03 | 0.01 | -0.01 | 5/1/2025 | 7/29/2025 1:58:58 PM EST |
| 45.00 | 0.00 | 0.25 | 0.13 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 495 | 0.91 | 0.03 | 0.01 | 0.00 | 6/20/2025 | 7/29/2025 1:58:58 PM EST |
| 46.00 | 0.00 | 0.20 | 0.10 | 1.25 | 0.00 | 0.00% | 0.00 | 0 | 6 | 0.90 | 0.02 | 0.01 | 0.00 | 5/1/2025 | 7/29/2025 1:58:58 PM EST |
| 47.00 | 0.00 | 0.20 | 0.10 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.92 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 48.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.84 | 0.02 | 0.01 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 49.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 3 | 0.92 | 0.01 | 0.00 | 0.00 | 7/24/2025 | 7/29/2025 1:58:58 PM EST |
| 50.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 775 | 0.95 | 0.01 | 0.00 | 0.00 | 7/18/2025 | 7/29/2025 1:58:58 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 | 0.10 | 0.05 | 0.70 | 0.00 | 0.00% | 0.00 | 0 | 1,920 | 0.82 | -0.01 | 0.01 | 0.00 | 4/7/2025 | 7/29/2025 1:58:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.80 | -0.03 | 0.01 | -0.01 | 7/2/2025 | 7/29/2025 1:58:58 PM EST |
| 17.00 | 0.10 | 0.20 | 0.15 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 253 | 0.71 | -0.04 | 0.01 | -0.01 | 6/26/2025 | 7/29/2025 1:58:58 PM EST |
| 18.00 | 0.15 | 0.30 | 0.23 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 893 | 0.69 | -0.07 | 0.02 | -0.01 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 19.00 | 0.30 | 0.40 | 0.35 | 0.44 | 0.00 | 0.00% | 0.02 | 0 | 35 | 0.69 | -0.10 | 0.03 | -0.01 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 20.00 | 0.45 | 0.60 | 0.53 | 0.50 | 0.00 | 0.00% | 0.03 | 0 | 1,591 | 0.69 | -0.14 | 0.03 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 21.00 | 0.65 | 0.80 | 0.73 | 0.75 | 0.00 | 0.00% | 0.03 | 0 | 1,073 | 0.69 | -0.18 | 0.04 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 22.00 | 0.90 | 1.00 | 0.95 | 0.95 | 0.00 | 0.00% | 0.04 | 0 | 1,928 | 0.68 | -0.23 | 0.05 | -0.02 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 23.00 | 1.30 | 1.35 | 1.33 | 1.34 | +0.08 | +6.35% | 0.06 | 6 | 1,941 | 0.67 | -0.29 | 0.05 | -0.02 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 24.00 | 1.65 | 1.80 | 1.73 | 1.70 | 0.00 | 0.00% | 0.07 | 0 | 3,023 | 0.69 | -0.35 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 25.00 | 2.10 | 2.25 | 2.18 | 2.35 | 0.00 | 0.00% | 0.09 | 0 | 343 | 0.68 | -0.41 | 0.06 | -0.03 | 7/28/2025 | 7/29/2025 1:58:58 PM EST |
| 26.00 | 2.65 | 2.80 | 2.73 | 2.65 | -0.10 | -3.64% | 0.10 | 2 | 7,721 | 0.68 | -0.47 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 27.00 | 3.20 | 3.40 | 3.30 | 3.40 | +0.10 | +3.03% | 0.12 | 5 | 1,864 | 0.68 | -0.53 | 0.06 | -0.03 | 7/29/2025 | 7/29/2025 1:58:58 PM EST |
| 28.00 | 3.90 | 4.30 | 4.10 | 4.40 | 0.00 | 0.00% | 0.15 | 0 | 3,514 | 0.70 | -0.58 | 0.06 | -0.03 | 7/25/2025 | 7/29/2025 1:58:58 PM EST |
| 29.00 | 4.60 | 5.00 | 4.80 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 73 | 0.72 | -0.63 | 0.06 | -0.03 | 5/22/2025 | 7/29/2025 1:58:58 PM EST |
| 30.00 | 5.30 | 5.80 | 5.55 | 6.10 | 0.00 | 0.00% | 0.18 | 0 | 314 | 0.70 | -0.68 | 0.05 | -0.02 | 6/13/2025 | 7/29/2025 1:58:58 PM EST |
| 31.00 | 6.10 | 6.50 | 6.30 | 5.60 | 0.00 | 0.00% | 0.20 | 0 | 1,000 | 0.71 | -0.72 | 0.05 | -0.02 | 7/7/2025 | 7/29/2025 1:58:58 PM EST |
| 32.00 | 7.00 | 7.40 | 7.20 | 7.00 | 0.00 | 0.00% | 0.23 | 0 | 369 | 0.70 | -0.76 | 0.05 | -0.02 | 5/16/2025 | 7/29/2025 1:58:58 PM EST |
| 33.00 | 7.80 | 8.20 | 8.00 | 7.92 | 0.00 | 0.00% | 0.24 | 0 | 325 | 0.72 | -0.79 | 0.04 | -0.02 | 7/16/2025 | 7/29/2025 1:58:58 PM EST |
| 34.00 | 8.70 | 9.10 | 8.90 | 8.87 | 0.00 | 0.00% | 0.26 | 0 | 21 | 0.67 | -0.82 | 0.04 | -0.02 | 7/17/2025 | 7/29/2025 1:58:58 PM EST |
| 35.00 | 9.60 | 10.00 | 9.80 | 6.70 | 0.00 | 0.00% | 0.28 | 0 | 298 | 0.70 | -0.85 | 0.03 | -0.02 | 5/1/2025 | 7/29/2025 1:58:58 PM EST |
| 36.00 | 10.60 | 10.90 | 10.75 | 7.00 | 0.00 | 0.00% | 0.30 | 0 | 73 | 0.71 | -0.87 | 0.03 | -0.01 | 5/2/2025 | 7/29/2025 1:58:58 PM EST |
| 37.00 | 11.50 | 11.80 | 11.65 | 11.10 | 0.00 | 0.00% | 0.31 | 0 | 16 | 0.73 | -0.89 | 0.03 | -0.01 | 4/4/2025 | 7/29/2025 1:58:58 PM EST |
| 38.00 | 12.40 | 12.80 | 12.60 | 12.92 | 0.00 | 0.00% | 0.33 | 0 | 63 | 0.81 | -0.91 | 0.02 | -0.01 | 7/16/2025 | 7/29/2025 1:58:58 PM EST |
| 39.00 | 13.40 | 13.70 | 13.55 | 10.00 | 0.00 | 0.00% | 0.35 | 0 | 39 | 0.85 | -0.92 | 0.02 | -0.01 | 4/28/2025 | 7/29/2025 1:58:58 PM EST |
| 40.00 | 14.30 | 14.70 | 14.50 | 14.20 | 0.00 | 0.00% | 0.36 | 0 | 0 | 0.89 | -0.93 | 0.02 | -0.01 | 7/9/2025 | 7/29/2025 1:58:58 PM EST |
| 41.00 | 15.30 | 15.70 | 15.50 | 13.00 | 0.00 | 0.00% | 0.38 | 0 | 106 | 0.92 | -0.94 | 0.02 | -0.01 | 4/2/2025 | 7/29/2025 1:58:58 PM EST |
| 42.00 | 16.30 | 16.70 | 16.50 | % | 0.39 | 0 | 0 | 0.89 | -0.96 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 43.00 | 17.30 | 17.60 | 17.45 | 14.00 | 0.00 | 0.00% | 0.41 | 0 | 3 | 0.92 | -0.96 | 0.01 | -0.01 | 3/27/2025 | 7/29/2025 1:58:58 PM EST |
| 44.00 | 18.30 | 18.60 | 18.45 | % | 0.42 | 0 | 0 | 0.95 | -0.97 | 0.01 | -0.01 | 7/29/2025 1:58:58 PM EST | |||
| 45.00 | 19.30 | 19.60 | 19.45 | % | 0.43 | 0 | 0 | 0.98 | -0.97 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 46.00 | 20.30 | 20.60 | 20.45 | % | 0.44 | 0 | 0 | 1.01 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 47.00 | 21.30 | 21.60 | 21.45 | % | 0.46 | 0 | 0 | 1.04 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 48.00 | 22.30 | 22.60 | 22.45 | % | 0.47 | 0 | 0 | 1.07 | -0.98 | 0.01 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 49.00 | 23.30 | 23.60 | 23.45 | % | 0.48 | 0 | 0 | 1.09 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST | |||
| 50.00 | 24.30 | 24.60 | 24.45 | % | 0.49 | 0 | 0 | 1.12 | -0.99 | 0.00 | 0.00 | 7/29/2025 1:58:58 PM EST |