Options Chain for GEO GROUP INC NEW COM (GEO) - $16.74 as of 12/23/2025 3:08:36 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 12.70 | 13.90 | 13.30 | 12.50 | 0.00 | 0.00% | 4.43 | 0 | 199 | 5.83 | 1.00 | 0.00 | 0.00 | 11/14/2025 | 12/23/2025 1:59:04 PM EST |
| 5.00 | 10.70 | 12.40 | 11.55 | 11.24 | -0.46 | -3.94% | 2.31 | 1 | 11 | 5.14 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 7.00 | 8.90 | 10.40 | 9.65 | 9.77 | -0.03 | -0.31% | 1.38 | 1 | 242 | 3.82 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 8.00 | 7.90 | 9.10 | 8.50 | 8.53 | % | 1.06 | 1 | 0 | 2.91 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST | |
| 9.00 | 6.90 | 8.40 | 7.65 | 7.61 | % | 0.85 | 1 | 0 | 2.90 | 1.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST | |
| 10.00 | 5.80 | 7.40 | 6.60 | 7.10 | 0.00 | 0.00% | 0.66 | 0 | 1,830 | 2.52 | 1.00 | 0.00 | 0.00 | 12/16/2025 | 12/23/2025 1:59:04 PM EST |
| 11.00 | 5.00 | 6.40 | 5.70 | % | 0.52 | 0 | 0 | 2.18 | 1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 12.00 | 3.70 | 5.30 | 4.50 | 5.25 | 0.00 | 0.00% | 0.38 | 0 | 1,324 | 1.77 | 0.99 | 0.01 | 0.00 | 12/5/2025 | 12/23/2025 1:59:04 PM EST |
| 13.00 | 3.00 | 4.40 | 3.70 | 3.45 | 0.00 | 0.00% | 0.28 | 0 | 4 | 1.56 | 0.97 | 0.03 | -0.01 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 14.00 | 2.20 | 3.30 | 2.75 | 2.85 | 0.00 | 0.00% | 0.20 | 0 | 1 | 1.21 | 0.91 | 0.08 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 1.45 | 1.80 | 1.63 | 2.05 | 0.00 | 0.00% | 0.11 | 0 | 1,647 | 0.50 | 0.78 | 0.14 | -0.02 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 16.00 | 0.80 | 1.10 | 0.95 | 1.05 | -0.25 | -19.24% | 0.06 | 1 | 540 | 0.50 | 0.60 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 17.00 | 0.45 | 0.55 | 0.50 | 0.55 | -0.22 | -28.58% | 0.03 | 49 | 1,340 | 0.48 | 0.41 | 0.20 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 18.00 | 0.20 | 0.40 | 0.30 | 0.26 | -0.09 | -25.72% | 0.02 | 133 | 6,827 | 0.44 | 0.23 | 0.16 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.06 | -37.50% | 0.01 | 113 | 1,316 | 0.45 | 0.10 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | -0.07 | -70.00% | 0.00 | 1 | 3,952 | 0.56 | 0.04 | 0.05 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 800 | 0.73 | 0.01 | 0.02 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.02 | -0.01 | -33.34% | 0.00 | 40 | 41,651 | 0.65 | 0.00 | 0.01 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 607 | 0.73 | 0.00 | 0.00 | 0.00 | 12/12/2025 | 12/23/2025 1:59:04 PM EST |
| 24.00 | 0.00 | 0.05 | 0.03 | 0.04 | -0.01 | -20.00% | 0.00 | 30 | 311 | 0.80 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 9,101 | 0.87 | 0.00 | 0.00 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,574 | 1.29 | 0.00 | 0.00 | 0.00 | 12/10/2025 | 12/23/2025 1:59:04 PM EST |
| 27.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 5,053 | 1.64 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 12/23/2025 1:59:04 PM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 208 | 1.05 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:04 PM EST |
| 29.00 | 0.00 | 0.05 | 0.03 | 0.01 | -0.04 | -80.00% | 0.00 | 2 | 2,797 | 1.10 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 14,729 | 1.16 | 0.00 | 0.00 | 0.00 | 12/18/2025 | 12/23/2025 1:59:04 PM EST |
| 31.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 86 | 1.21 | 0.00 | 0.00 | 0.00 | 12/1/2025 | 12/23/2025 1:59:04 PM EST |
| 32.00 | 0.00 | 0.05 | 0.03 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 581 | 1.26 | 0.00 | 0.00 | 0.00 | 11/18/2025 | 12/23/2025 1:59:04 PM EST |
| 33.00 | 0.00 | 0.50 | 0.25 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 14 | 2.04 | 0.00 | 0.00 | 0.00 | 9/30/2025 | 12/23/2025 1:59:04 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.45 | 0.00 | 0.00% | 0.00 | 0 | 18 | 1.61 | 0.00 | 0.00 | 0.00 | 9/16/2025 | 12/23/2025 1:59:04 PM EST |
| 35.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 6 | 18,266 | 1.39 | 0.00 | 0.00 | 0.00 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 36.00 | 0.00 | 0.50 | 0.25 | 0.28 | 0.00 | 0.00% | 0.01 | 0 | 214 | 2.21 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 12/23/2025 1:59:04 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 3,226 | 2.07 | 0.00 | 0.00 | 0.00 | 9/29/2025 | 12/23/2025 1:59:04 PM EST |
| 38.00 | 0.00 | 0.50 | 0.25 | 1.80 | 0.00 | 0.00% | 0.01 | 0 | 5 | 2.30 | 0.00 | 0.00 | 0.00 | 7/25/2025 | 12/23/2025 1:59:04 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 4 | 2.35 | 0.00 | 0.00 | 0.00 | 9/17/2025 | 12/23/2025 1:59:04 PM EST |
| 40.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 9,139 | 1.59 | 0.00 | 0.00 | 0.00 | 11/19/2025 | 12/23/2025 1:59:04 PM EST |
| 41.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.44 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 42.00 | 0.00 | 0.05 | 0.03 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.65 | 0.00 | 0.00 | 0.00 | 9/11/2025 | 12/23/2025 1:59:04 PM EST |
| 43.00 | 0.00 | 0.50 | 0.25 | % | 0.01 | 0 | 0 | 2.53 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 44.00 | 0.00 | 0.50 | 0.25 | 0.50 | 0.00 | 0.00% | 0.01 | 0 | 54 | 2.57 | 0.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:59:04 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 1.47 | 0.00 | 0.00% | 0.00 | 0 | 6,640 | 1.75 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 12/23/2025 1:59:04 PM EST |
| 47.00 | 0.00 | 0.50 | 0.25 | 0.45 | 0.00 | 0.00% | 0.01 | 0 | 136 | 2.68 | 0.00 | 0.00 | 0.00 | 8/6/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 0.00 | 0.05 | 0.03 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 2,674 | 1.90 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 12/23/2025 1:59:04 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 3.35 | 0.00 | 0.00 | 0.00 | 8/16/2024 | 12/23/2025 1:59:04 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 3,136 | 2.37 | 0.00 | 0.00 | 0.00 | 9/2/2025 | 12/23/2025 1:59:04 PM EST |
| 7.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 104 | 1.74 | 0.00 | 0.00 | 0.00 | 5/9/2025 | 12/23/2025 1:59:04 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.55 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 7,952 | 1.35 | 0.00 | 0.00 | 0.00 | 12/4/2025 | 12/23/2025 1:59:04 PM EST |
| 11.00 | 0.00 | 0.55 | 0.28 | 0.18 | 0.00 | 0.00% | 0.03 | 0 | 1 | 1.69 | 0.00 | 0.00 | 0.00 | 11/24/2025 | 12/23/2025 1:59:04 PM EST |
| 12.00 | 0.00 | 0.20 | 0.10 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 341 | 1.01 | -0.01 | 0.01 | 0.00 | 11/17/2025 | 12/23/2025 1:59:04 PM EST |
| 13.00 | 0.00 | 0.55 | 0.28 | 0.13 | 0.00 | 0.00% | 0.02 | 0 | 14 | 1.17 | -0.03 | 0.03 | -0.01 | 12/9/2025 | 12/23/2025 1:59:04 PM EST |
| 14.00 | 0.05 | 0.15 | 0.10 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 201 | 0.53 | -0.09 | 0.08 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 15.00 | 0.25 | 0.40 | 0.33 | 0.30 | +0.07 | +30.44% | 0.02 | 8 | 3,097 | 0.49 | -0.22 | 0.14 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 16.00 | 0.60 | 0.70 | 0.65 | 0.60 | +0.13 | +27.66% | 0.04 | 7 | 1,620 | 0.50 | -0.40 | 0.19 | -0.02 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 17.00 | 1.05 | 1.45 | 1.25 | 1.05 | 0.00 | 0.00% | 0.07 | 0 | 224 | 0.49 | -0.59 | 0.20 | -0.02 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 18.00 | 1.75 | 2.00 | 1.88 | 1.76 | 0.00 | 0.00% | 0.10 | 0 | 1,863 | 0.47 | -0.77 | 0.16 | -0.01 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 19.00 | 2.45 | 3.20 | 2.83 | 2.63 | +0.16 | +6.48% | 0.15 | 1 | 495 | 0.87 | -0.90 | 0.10 | -0.01 | 12/23/2025 | 12/23/2025 1:59:04 PM EST |
| 20.00 | 2.85 | 3.80 | 3.33 | 3.20 | 0.00 | 0.00% | 0.17 | 0 | 2,129 | 0.67 | -0.96 | 0.05 | 0.00 | 12/22/2025 | 12/23/2025 1:59:04 PM EST |
| 21.00 | 3.80 | 5.00 | 4.40 | 4.04 | 0.00 | 0.00% | 0.21 | 0 | 5 | 0.98 | -0.99 | 0.02 | 0.00 | 12/8/2025 | 12/23/2025 1:59:04 PM EST |
| 22.00 | 4.80 | 6.10 | 5.45 | 5.60 | 0.00 | 0.00% | 0.25 | 0 | 176 | 1.18 | -1.00 | 0.01 | 0.00 | 12/19/2025 | 12/23/2025 1:59:04 PM EST |
| 23.00 | 5.70 | 7.60 | 6.65 | 7.56 | 0.00 | 0.00% | 0.29 | 0 | 57 | 1.68 | -1.00 | 0.00 | 0.00 | 11/10/2025 | 12/23/2025 1:59:04 PM EST |
| 24.00 | 6.70 | 8.60 | 7.65 | 9.00 | 0.00 | 0.00% | 0.32 | 0 | 128 | 1.79 | -1.00 | 0.00 | 0.00 | 11/11/2025 | 12/23/2025 1:59:04 PM EST |
| 25.00 | 8.00 | 9.20 | 8.60 | 10.08 | 0.00 | 0.00% | 0.34 | 0 | 92 | 1.57 | -1.00 | 0.00 | 0.00 | 11/12/2025 | 12/23/2025 1:59:04 PM EST |
| 26.00 | 9.50 | 10.20 | 9.85 | 5.50 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.66 | -1.00 | 0.00 | 0.00 | 9/23/2025 | 12/23/2025 1:59:04 PM EST |
| 27.00 | 9.70 | 11.20 | 10.45 | 6.13 | 0.00 | 0.00% | 0.39 | 0 | 0 | 1.75 | -1.00 | 0.00 | 0.00 | 9/19/2025 | 12/23/2025 1:59:04 PM EST |
| 28.00 | 10.70 | 12.30 | 11.50 | 11.53 | 0.00 | 0.00% | 0.41 | 0 | 0 | 1.92 | -1.00 | 0.00 | 0.00 | 10/31/2025 | 12/23/2025 1:59:04 PM EST |
| 29.00 | 11.70 | 13.30 | 12.50 | 5.45 | 0.00 | 0.00% | 0.43 | 0 | 0 | 1.99 | -1.00 | 0.00 | 0.00 | 5/20/2025 | 12/23/2025 1:59:04 PM EST |
| 30.00 | 12.70 | 14.30 | 13.50 | 12.81 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.07 | -1.00 | 0.00 | 0.00 | 10/15/2025 | 12/23/2025 1:59:04 PM EST |
| 31.00 | 13.70 | 15.30 | 14.50 | 9.40 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.14 | -1.00 | 0.00 | 0.00 | 8/7/2025 | 12/23/2025 1:59:04 PM EST |
| 32.00 | 14.70 | 16.30 | 15.50 | 6.79 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.20 | -1.00 | 0.00 | 0.00 | 4/17/2025 | 12/23/2025 1:59:04 PM EST |
| 33.00 | 15.70 | 17.30 | 16.50 | 7.50 | 0.00 | 0.00% | 0.50 | 0 | 0 | 2.27 | -1.00 | 0.00 | 0.00 | 4/28/2025 | 12/23/2025 1:59:04 PM EST |
| 34.00 | 16.70 | 18.30 | 17.50 | % | 0.51 | 0 | 0 | 2.33 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 35.00 | 17.70 | 19.30 | 18.50 | 13.98 | 0.00 | 0.00% | 0.53 | 0 | 40 | 2.39 | -1.00 | 0.00 | 0.00 | 9/4/2025 | 12/23/2025 1:59:04 PM EST |
| 36.00 | 18.70 | 20.30 | 19.50 | 8.60 | 0.00 | 0.00% | 0.54 | 0 | 0 | 2.45 | -1.00 | 0.00 | 0.00 | 4/29/2025 | 12/23/2025 1:59:04 PM EST |
| 37.00 | 19.70 | 21.30 | 20.50 | 10.90 | 0.00 | 0.00% | 0.55 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 4/3/2025 | 12/23/2025 1:59:04 PM EST |
| 38.00 | 20.70 | 22.30 | 21.50 | % | 0.57 | 0 | 0 | 2.56 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 39.00 | 21.70 | 23.30 | 22.50 | % | 0.58 | 0 | 0 | 2.61 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 40.00 | 22.70 | 24.30 | 23.50 | 12.30 | 0.00 | 0.00% | 0.59 | 0 | 12 | 2.66 | -1.00 | 0.00 | 0.00 | 4/2/2025 | 12/23/2025 1:59:04 PM EST |
| 41.00 | 23.70 | 25.30 | 24.50 | 19.60 | 0.00 | 0.00% | 0.60 | 0 | 0 | 2.71 | -1.00 | 0.00 | 0.00 | 9/25/2025 | 12/23/2025 1:59:04 PM EST |
| 42.00 | 24.70 | 26.30 | 25.50 | 14.60 | 0.00 | 0.00% | 0.61 | 0 | 6 | 2.75 | -1.00 | 0.00 | 0.00 | 4/1/2025 | 12/23/2025 1:59:04 PM EST |
| 43.00 | 25.70 | 27.30 | 26.50 | % | 0.62 | 0 | 0 | 2.80 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 44.00 | 26.70 | 28.30 | 27.50 | % | 0.62 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 45.00 | 27.70 | 29.30 | 28.50 | % | 0.63 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 12/23/2025 1:59:04 PM EST | |||
| 47.00 | 29.70 | 31.30 | 30.50 | 21.10 | 0.00 | 0.00% | 0.65 | 0 | 0 | 2.97 | -1.00 | 0.00 | 0.00 | 7/8/2025 | 12/23/2025 1:59:04 PM EST |
| 50.00 | 32.70 | 34.30 | 33.50 | 23.73 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 7/14/2025 | 12/23/2025 1:59:04 PM EST |