Options Chain for GEO GROUP INC NEW COM (GEO) - $16.68 as of 10/29/2025 8:46:46 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 3.50 | 5.30 | 4.40 | 5.30 | % | 0.35 | 1 | 0 | 6.46 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 13.00 | 2.95 | 4.90 | 3.93 | 4.87 | % | 0.30 | 1 | 0 | 6.22 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST | |
| 13.50 | 2.45 | 5.30 | 3.88 | % | 0.29 | 0 | 0 | 7.99 | 1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 14.00 | 2.10 | 3.60 | 2.85 | 2.90 | +0.24 | +9.03% | 0.20 | 1 | 4 | 4.44 | 1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 14.50 | 1.70 | 4.50 | 3.10 | % | 0.21 | 0 | 0 | 7.29 | 1.00 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 1.25 | 2.80 | 2.03 | 2.00 | +0.24 | +13.64% | 0.14 | 1 | 18 | 3.99 | 0.98 | 0.05 | -0.01 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 3.60 | 1.80 | % | 0.12 | 0 | 0 | 6.34 | 0.93 | 0.16 | -0.03 | 10/29/2025 4:00:01 PM EST | |||
| 16.00 | 0.00 | 3.20 | 1.60 | 1.10 | 0.00 | 0.00% | 0.10 | 0 | 1 | 5.98 | 0.80 | 0.34 | -0.06 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 16.50 | 0.00 | 2.60 | 1.30 | 0.91 | +0.36 | +65.46% | 0.08 | 10 | 23 | 5.18 | 0.59 | 0.47 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.25 | -0.07 | -21.88% | 0.01 | 12 | 55 | 0.73 | 0.36 | 0.45 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.00 | 0.40 | 0.20 | 0.20 | +0.05 | +33.34% | 0.01 | 27 | 1,624 | 0.94 | 0.17 | 0.30 | -0.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 18.00 | 0.05 | 0.20 | 0.13 | 0.10 | +0.02 | +25.00% | 0.01 | 143 | 1,256 | 1.06 | 0.06 | 0.14 | -0.02 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 18.50 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 12 | 281 | 1.41 | 0.02 | 0.05 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 1,232 | 1.45 | 0.00 | 0.01 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 19.50 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 79 | 1.84 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 120 | 6.69 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 20.50 | 0.00 | 0.55 | 0.28 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 100 | 3.45 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.02 | 0.00 | 0.00% | 0.00 | 0 | 40 | 2.40 | 0.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 21.50 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.05 | 0 | 107 | 7.45 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 0.00 | 2.15 | 1.08 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 67 | 7.69 | 0.00 | 0.00 | 0.00 | 10/17/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 29 | 3.12 | 0.00 | 0.00 | 0.00 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 191 | 2.43 | 0.00 | 0.00 | 0.00 | 10/13/2025 | 10/29/2025 4:00:01 PM EST |
| 23.50 | 0.00 | 0.85 | 0.43 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 2 | 5.42 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:01 PM EST |
| 24.00 | 0.00 | 0.80 | 0.40 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 41 | 5.47 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 24.50 | 0.00 | 2.15 | 1.08 | 0.18 | 0.00 | 0.00% | 0.04 | 0 | 10 | 8.73 | 0.00 | 0.00 | 0.00 | 10/6/2025 | 10/29/2025 4:00:01 PM EST |
| 25.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 27 | 8.91 | 0.00 | 0.00 | 0.00 | 10/7/2025 | 10/29/2025 4:00:01 PM EST |
| 25.50 | 0.00 | 0.45 | 0.23 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 10 | 4.94 | 0.00 | 0.00 | 0.00 | 10/1/2025 | 10/29/2025 4:00:01 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 50 | 3.55 | 0.00 | 0.00 | 0.00 | 10/14/2025 | 10/29/2025 4:00:01 PM EST |
| 26.50 | 0.00 | 2.15 | 1.08 | 0.30 | 0.00 | 0.00% | 0.04 | 0 | 80 | 9.43 | 0.00 | 0.00 | 0.00 | 9/22/2025 | 10/29/2025 4:00:01 PM EST |
| 27.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 9.59 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 27.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 9.76 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 28.00 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 9.91 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 28.50 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 6.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 29.00 | 0.00 | 2.15 | 1.08 | 0.14 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 9/25/2025 | 10/29/2025 4:00:01 PM EST |
| 29.50 | 0.00 | 2.15 | 1.08 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 30.00 | 0.00 | 2.15 | 1.08 | 0.10 | 0.00 | 0.00% | 0.04 | 0 | 20 | 0.00 | 0.00 | 0.00 | 0.00 | 9/18/2025 | 10/29/2025 4:00:01 PM EST |
| 30.50 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 31.00 | 0.00 | 2.15 | 1.08 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 12.50 | 0.00 | 2.15 | 1.08 | % | 0.09 | 0 | 0 | 9.24 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 13.00 | 0.00 | 0.60 | 0.30 | % | 0.02 | 0 | 0 | 4.36 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 13.50 | 0.00 | 0.55 | 0.28 | % | 0.02 | 0 | 0 | 3.78 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 14.00 | 0.00 | 2.15 | 1.08 | % | 0.08 | 0 | 0 | 7.41 | 0.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 14.50 | 0.00 | 2.15 | 1.08 | % | 0.07 | 0 | 0 | 6.83 | 0.00 | 0.01 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 15.00 | 0.00 | 2.15 | 1.08 | 0.12 | 0.00 | 0.00% | 0.07 | 0 | 24 | 6.26 | -0.02 | 0.05 | -0.01 | 10/20/2025 | 10/29/2025 4:00:01 PM EST |
| 15.50 | 0.00 | 0.20 | 0.10 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.29 | -0.07 | 0.16 | -0.03 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 246 | 0.68 | -0.20 | 0.34 | -0.06 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 16.50 | 0.10 | 0.35 | 0.23 | 0.15 | -0.20 | -57.15% | 0.01 | 3 | 1,010 | 0.62 | -0.41 | 0.47 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.00 | 0.35 | 0.70 | 0.53 | 0.67 | +0.14 | +26.42% | 0.03 | 1 | 319 | 0.60 | -0.64 | 0.45 | -0.08 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 17.50 | 0.45 | 2.60 | 1.53 | 0.47 | -0.55 | -53.93% | 0.09 | 1 | 226 | 4.28 | -0.83 | 0.30 | -0.05 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 18.00 | 1.10 | 3.00 | 2.05 | 1.12 | 0.00 | 0.00% | 0.11 | 0 | 8 | 4.44 | -0.94 | 0.14 | -0.02 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 18.50 | 0.60 | 3.50 | 2.05 | 1.65 | 0.00 | 0.00% | 0.11 | 0 | 12 | 4.78 | -0.98 | 0.05 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 19.00 | 1.45 | 4.00 | 2.73 | 2.03 | 0.00 | 0.00% | 0.14 | 0 | 30 | 5.09 | -1.00 | 0.01 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 19.50 | 2.45 | 3.40 | 2.93 | 2.64 | -0.26 | -8.97% | 0.15 | 13 | 163 | 2.98 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 20.00 | 2.45 | 5.00 | 3.73 | 3.10 | 0.00 | 0.00% | 0.19 | 0 | 17 | 5.66 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 20.50 | 3.40 | 5.50 | 4.45 | 3.37 | -0.08 | -2.32% | 0.22 | 3 | 47 | 5.93 | -1.00 | 0.00 | 0.00 | 10/29/2025 | 10/29/2025 4:00:01 PM EST |
| 21.00 | 3.50 | 4.90 | 4.20 | 4.12 | 0.00 | 0.00% | 0.20 | 0 | 339 | 3.67 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 21.50 | 4.00 | 6.50 | 5.25 | 4.16 | 0.00 | 0.00% | 0.24 | 0 | 2 | 6.41 | -1.00 | 0.00 | 0.00 | 10/24/2025 | 10/29/2025 4:00:01 PM EST |
| 22.00 | 4.50 | 7.00 | 5.75 | 3.86 | 0.00 | 0.00% | 0.26 | 0 | 0 | 6.64 | -1.00 | 0.00 | 0.00 | 10/9/2025 | 10/29/2025 4:00:01 PM EST |
| 22.50 | 5.00 | 7.50 | 6.25 | 5.70 | 0.00 | 0.00% | 0.28 | 0 | 2 | 6.87 | -1.00 | 0.00 | 0.00 | 10/28/2025 | 10/29/2025 4:00:01 PM EST |
| 23.00 | 5.30 | 8.00 | 6.65 | 2.50 | 0.00 | 0.00% | 0.29 | 0 | 0 | 7.07 | -1.00 | 0.00 | 0.00 | 10/2/2025 | 10/29/2025 4:00:01 PM EST |
| 23.50 | 5.90 | 8.50 | 7.20 | 3.55 | 0.00 | 0.00% | 0.31 | 0 | 0 | 7.27 | -1.00 | 0.00 | 0.00 | 10/3/2025 | 10/29/2025 4:00:01 PM EST |
| 24.00 | 6.40 | 9.00 | 7.70 | 3.60 | 0.00 | 0.00% | 0.32 | 0 | 0 | 7.47 | -1.00 | 0.00 | 0.00 | 9/26/2025 | 10/29/2025 4:00:01 PM EST |
| 24.50 | 5.70 | 9.50 | 7.60 | % | 0.31 | 0 | 0 | 7.66 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 25.00 | 7.50 | 10.00 | 8.75 | 8.27 | 0.00 | 0.00% | 0.35 | 0 | 0 | 7.84 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 25.50 | 8.00 | 10.50 | 9.25 | 8.70 | 0.00 | 0.00% | 0.36 | 0 | 0 | 8.01 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 26.00 | 8.50 | 11.00 | 9.75 | 8.65 | 0.00 | 0.00% | 0.38 | 0 | 0 | 8.18 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 26.50 | 9.00 | 11.50 | 10.25 | 9.05 | 0.00 | 0.00% | 0.39 | 0 | 0 | 8.34 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 27.00 | 9.50 | 12.00 | 10.75 | 9.22 | 0.00 | 0.00% | 0.40 | 0 | 0 | 8.51 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 27.50 | 9.90 | 12.00 | 10.95 | 10.20 | 0.00 | 0.00% | 0.40 | 0 | 0 | 7.49 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 28.00 | 10.50 | 12.80 | 11.65 | 10.60 | 0.00 | 0.00% | 0.42 | 0 | 0 | 8.35 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 28.50 | 10.90 | 13.00 | 11.95 | 11.29 | 0.00 | 0.00% | 0.42 | 0 | 0 | 7.77 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 29.00 | 11.40 | 13.30 | 12.35 | 11.69 | 0.00 | 0.00% | 0.43 | 0 | 0 | 7.40 | -1.00 | 0.00 | 0.00 | 10/27/2025 | 10/29/2025 4:00:01 PM EST |
| 29.50 | 11.90 | 14.00 | 12.95 | % | 0.44 | 0 | 0 | 8.04 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 30.00 | 12.50 | 14.20 | 13.35 | % | 0.45 | 0 | 0 | 7.38 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 30.50 | 12.90 | 14.90 | 13.90 | % | 0.46 | 0 | 0 | 8.05 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST | |||
| 31.00 | 13.50 | 15.20 | 14.35 | % | 0.46 | 0 | 0 | 7.63 | -1.00 | 0.00 | 0.00 | 10/29/2025 4:00:01 PM EST |