Options Chain for GEO GROUP INC COM (GEO) - $32.71 as of 8/24/2026 11:16:39 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 11.60 | 13.80 | 12.70 | % | 0.64 | 0 | 0 | 1.45 | 0.99 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 21.00 | 10.60 | 12.90 | 11.75 | % | 0.56 | 0 | 0 | 1.38 | 0.99 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 22.00 | 9.80 | 11.90 | 10.85 | 8.92 | 0.00 | 0.00% | 0.49 | 0 | 12 | 1.28 | 0.98 | 0.01 | 0.00 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 23.00 | 9.10 | 10.70 | 9.90 | % | 0.43 | 0 | 0 | 1.11 | 0.96 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 24.00 | 8.30 | 9.40 | 8.85 | % | 0.37 | 0 | 0 | 0.91 | 0.93 | 0.02 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 25.00 | 7.40 | 8.40 | 7.90 | 6.37 | 0.00 | 0.00% | 0.32 | 0 | 5 | 0.69 | 0.90 | 0.02 | -0.01 | 8/19/2026 | 8/24/2026 4:00:02 PM EST |
| 26.00 | 6.50 | 7.50 | 7.00 | 5.45 | 0.00 | 0.00% | 0.27 | 0 | 2 | 0.66 | 0.87 | 0.03 | -0.01 | 8/14/2026 | 8/24/2026 4:00:02 PM EST |
| 27.00 | 5.60 | 6.50 | 6.05 | 6.07 | +0.47 | +8.40% | 0.22 | 4 | 8 | 0.61 | 0.84 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 28.00 | 4.80 | 5.30 | 5.05 | 5.40 | +0.75 | +16.13% | 0.18 | 4 | 4 | 0.53 | 0.79 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 29.00 | 4.10 | 4.50 | 4.30 | 4.90 | 0.00 | 0.00% | 0.15 | 0 | 45 | 0.52 | 0.74 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 3.40 | 3.80 | 3.60 | 3.99 | +0.39 | +10.84% | 0.12 | 9 | 63 | 0.50 | 0.68 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 31.00 | 2.85 | 3.20 | 3.03 | 2.90 | 0.00 | 0.00% | 0.10 | 0 | 29 | 0.50 | 0.61 | 0.07 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 32.00 | 2.30 | 2.60 | 2.45 | 2.43 | -0.30 | -10.99% | 0.08 | 36 | 33 | 0.49 | 0.55 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 33.00 | 1.80 | 2.15 | 1.98 | 2.15 | -0.21 | -8.90% | 0.06 | 22 | 341 | 0.48 | 0.48 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 34.00 | 1.45 | 1.85 | 1.65 | 1.64 | -0.19 | -10.39% | 0.05 | 20 | 43 | 0.49 | 0.41 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 35.00 | 1.10 | 1.40 | 1.25 | 1.25 | -0.05 | -3.85% | 0.04 | 7 | 2,652 | 0.47 | 0.35 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 36.00 | 0.90 | 1.25 | 1.08 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.49 | 0.29 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 37.00 | 0.70 | 0.95 | 0.83 | 0.80 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.49 | 0.25 | 0.06 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 38.00 | 0.50 | 0.75 | 0.63 | 0.64 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.48 | 0.21 | 0.05 | -0.02 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 39.00 | 0.40 | 0.75 | 0.58 | % | 0.01 | 0 | 0 | 0.51 | 0.18 | 0.04 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 0.25 | 0.65 | 0.45 | 0.45 | +0.02 | +4.66% | 0.01 | 2 | 16 | 0.50 | 0.15 | 0.04 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 0.81 | -0.01 | 0.00 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 21.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.99 | -0.01 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 22.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.91 | -0.02 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 23.00 | 0.00 | 0.60 | 0.30 | % | 0.01 | 0 | 0 | 0.83 | -0.04 | 0.01 | 0.00 | 8/24/2026 4:00:02 PM EST | |||
| 24.00 | 0.05 | 0.60 | 0.33 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.57 | -0.07 | 0.02 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 25.00 | 0.05 | 0.35 | 0.20 | 0.20 | -0.08 | -28.58% | 0.01 | 1 | 2 | 0.46 | -0.10 | 0.02 | -0.01 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 26.00 | 0.05 | 0.60 | 0.33 | % | 0.01 | 0 | 0 | 0.45 | -0.13 | 0.03 | -0.01 | 8/24/2026 4:00:02 PM EST | |||
| 27.00 | 0.35 | 0.70 | 0.53 | 0.47 | 0.00 | 0.00% | 0.02 | 0 | 9 | 0.49 | -0.16 | 0.04 | -0.01 | 8/21/2026 | 8/24/2026 4:00:02 PM EST |
| 28.00 | 0.50 | 0.80 | 0.65 | 0.61 | -0.16 | -20.78% | 0.02 | 4 | 124 | 0.46 | -0.21 | 0.04 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 29.00 | 0.80 | 1.00 | 0.90 | 0.91 | -0.26 | -22.23% | 0.03 | 14 | 1,022 | 0.46 | -0.26 | 0.05 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 30.00 | 1.10 | 1.40 | 1.25 | 1.21 | +0.06 | +5.22% | 0.04 | 6 | 27 | 0.46 | -0.32 | 0.06 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 31.00 | 1.45 | 1.90 | 1.68 | 1.45 | -0.45 | -23.69% | 0.05 | 7 | 9 | 0.46 | -0.39 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 32.00 | 1.90 | 2.20 | 2.05 | 2.00 | +0.10 | +5.27% | 0.06 | 1 | 4 | 0.44 | -0.45 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 33.00 | 2.50 | 2.70 | 2.60 | 2.50 | -0.71 | -22.12% | 0.08 | 1 | 50 | 0.44 | -0.52 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 34.00 | 2.95 | 3.40 | 3.18 | % | 0.09 | 0 | 0 | 0.43 | -0.59 | 0.07 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 35.00 | 3.60 | 4.10 | 3.85 | 3.75 | -0.85 | -18.48% | 0.11 | 3 | 0 | 0.42 | -0.65 | 0.07 | -0.02 | 8/24/2026 | 8/24/2026 4:00:02 PM EST |
| 36.00 | 4.40 | 4.90 | 4.65 | % | 0.13 | 0 | 0 | 0.44 | -0.70 | 0.06 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 37.00 | 5.20 | 5.70 | 5.45 | % | 0.15 | 0 | 0 | 0.44 | -0.75 | 0.06 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 38.00 | 5.60 | 6.50 | 6.05 | % | 0.16 | 0 | 0 | 0.55 | -0.79 | 0.05 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 39.00 | 6.40 | 7.40 | 6.90 | % | 0.18 | 0 | 0 | 0.57 | -0.82 | 0.04 | -0.02 | 8/24/2026 4:00:02 PM EST | |||
| 40.00 | 7.20 | 8.30 | 7.75 | 8.26 | 0.00 | 0.00% | 0.19 | 0 | 9 | 0.58 | -0.85 | 0.04 | -0.01 | 8/20/2026 | 8/24/2026 4:00:02 PM EST |