Options Chain for GEO GROUP INC COM (GEO) - $32.50 as of 9/18/2026 7:34:54 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 10.60 | 13.00 | 11.80 | 12.75 | 0.00 | 0.00% | 0.59 | 0 | 10 | 1.78 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/18/2026 3:59:51 PM EST |
| 21.00 | 9.60 | 12.00 | 10.80 | % | 0.51 | 0 | 0 | 1.64 | 1.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 22.00 | 8.60 | 11.00 | 9.80 | 8.92 | 0.00 | 0.00% | 0.45 | 0 | 12 | 1.51 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 9/18/2026 3:59:51 PM EST |
| 23.00 | 7.60 | 10.00 | 8.80 | 8.39 | 0.00 | 0.00% | 0.38 | 0 | 15 | 1.38 | 0.99 | 0.01 | -0.01 | 9/4/2026 | 9/18/2026 3:59:51 PM EST |
| 24.00 | 6.70 | 9.00 | 7.85 | 7.80 | 0.00 | 0.00% | 0.33 | 0 | 2 | 1.25 | 0.98 | 0.01 | -0.01 | 9/1/2026 | 9/18/2026 3:59:51 PM EST |
| 25.00 | 5.80 | 7.70 | 6.75 | 6.14 | 0.00 | 0.00% | 0.27 | 0 | 12 | 1.08 | 0.97 | 0.02 | -0.01 | 9/3/2026 | 9/18/2026 3:59:51 PM EST |
| 26.00 | 5.00 | 6.70 | 5.85 | 6.17 | 0.00 | 0.00% | 0.22 | 0 | 5 | 0.97 | 0.94 | 0.03 | -0.01 | 9/9/2026 | 9/18/2026 3:59:51 PM EST |
| 27.00 | 4.10 | 5.60 | 4.85 | 5.04 | 0.00 | 0.00% | 0.18 | 0 | 44 | 0.81 | 0.90 | 0.04 | -0.02 | 9/1/2026 | 9/18/2026 3:59:51 PM EST |
| 28.00 | 3.30 | 4.90 | 4.10 | 3.65 | 0.00 | 0.00% | 0.15 | 0 | 29 | 0.74 | 0.85 | 0.06 | -0.02 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 29.00 | 2.60 | 3.80 | 3.20 | 3.15 | -0.35 | -10.00% | 0.11 | 2 | 49 | 0.66 | 0.79 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 30.00 | 2.45 | 2.95 | 2.70 | 2.59 | -0.23 | -8.16% | 0.09 | 20,672 | 187 | 0.47 | 0.71 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 31.00 | 1.90 | 2.35 | 2.13 | 2.02 | -0.28 | -12.18% | 0.07 | 55 | 500 | 0.48 | 0.61 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 32.00 | 1.30 | 1.70 | 1.50 | 1.35 | -0.35 | -20.59% | 0.05 | 192 | 899 | 0.44 | 0.51 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 33.00 | 0.95 | 1.35 | 1.15 | 1.10 | -0.15 | -12.00% | 0.03 | 69 | 1,325 | 0.46 | 0.41 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 34.00 | 0.55 | 0.80 | 0.68 | 0.66 | -0.19 | -22.36% | 0.02 | 302 | 91 | 0.41 | 0.32 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 35.00 | 0.40 | 0.85 | 0.63 | 0.51 | -0.14 | -21.54% | 0.02 | 20,435 | 2,763 | 0.44 | 0.23 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 36.00 | 0.05 | 0.65 | 0.35 | 0.35 | -0.06 | -14.64% | 0.01 | 12 | 49 | 0.41 | 0.17 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 37.00 | 0.10 | 0.30 | 0.20 | 0.37 | -0.08 | -17.78% | 0.01 | 2 | 4 | 0.42 | 0.11 | 0.05 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 38.00 | 0.05 | 0.45 | 0.25 | 0.27 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.48 | 0.08 | 0.04 | -0.01 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 39.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.70 | 0.05 | 0.03 | -0.01 | 9/1/2026 | 9/18/2026 3:59:51 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.11 | -0.26 | -70.27% | 0.01 | 14 | 21 | 0.78 | 0.03 | 0.02 | 0.00 | 9/18/2026 | 9/18/2026 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 20.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.40 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 21.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.28 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 22.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.17 | 0.00 | 0.00 | 0.00 | 9/18/2026 3:59:51 PM EST | |||
| 23.00 | 0.00 | 0.55 | 0.28 | % | 0.01 | 0 | 0 | 1.06 | -0.01 | 0.01 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 24.00 | 0.00 | 0.55 | 0.28 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.96 | -0.02 | 0.01 | -0.01 | 8/25/2026 | 9/18/2026 3:59:51 PM EST |
| 25.00 | 0.00 | 0.55 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 36 | 0.86 | -0.03 | 0.02 | -0.01 | 9/15/2026 | 9/18/2026 3:59:51 PM EST |
| 26.00 | 0.00 | 0.50 | 0.25 | 0.17 | -0.13 | -43.34% | 0.01 | 2 | 12 | 0.73 | -0.06 | 0.03 | -0.01 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 27.00 | 0.15 | 0.50 | 0.33 | 0.26 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.55 | -0.10 | 0.04 | -0.02 | 9/17/2026 | 9/18/2026 3:59:51 PM EST |
| 28.00 | 0.10 | 0.65 | 0.38 | 0.35 | -0.10 | -22.23% | 0.01 | 25 | 165 | 0.47 | -0.15 | 0.06 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 29.00 | 0.35 | 0.85 | 0.60 | 0.56 | +0.09 | +19.15% | 0.02 | 23 | 1,032 | 0.49 | -0.21 | 0.07 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 30.00 | 0.65 | 1.00 | 0.83 | 0.90 | +0.13 | +16.89% | 0.03 | 23 | 155 | 0.46 | -0.29 | 0.09 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 31.00 | 1.05 | 1.35 | 1.20 | 1.35 | +0.20 | +17.40% | 0.04 | 23 | 47 | 0.46 | -0.39 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 32.00 | 1.35 | 1.95 | 1.65 | 2.00 | 0.00 | 0.00% | 0.05 | 0 | 31 | 0.45 | -0.49 | 0.10 | -0.03 | 9/14/2026 | 9/18/2026 3:59:51 PM EST |
| 33.00 | 1.90 | 2.60 | 2.25 | 2.39 | -0.55 | -18.71% | 0.07 | 1 | 61 | 0.45 | -0.59 | 0.10 | -0.03 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 34.00 | 2.50 | 3.70 | 3.10 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 2 | 0.48 | -0.68 | 0.09 | -0.03 | 9/16/2026 | 9/18/2026 3:59:51 PM EST |
| 35.00 | 3.20 | 4.30 | 3.75 | 3.15 | -0.93 | -22.80% | 0.11 | 106 | 188 | 0.72 | -0.77 | 0.08 | -0.02 | 9/18/2026 | 9/18/2026 3:59:51 PM EST |
| 36.00 | 4.00 | 5.50 | 4.75 | 4.65 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.77 | -0.83 | 0.06 | -0.02 | 8/27/2026 | 9/18/2026 3:59:51 PM EST |
| 37.00 | 4.90 | 6.40 | 5.65 | 5.50 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.81 | -0.89 | 0.05 | -0.01 | 8/27/2026 | 9/18/2026 3:59:51 PM EST |
| 38.00 | 5.60 | 7.30 | 6.45 | % | 0.17 | 0 | 0 | 0.84 | -0.92 | 0.04 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 39.00 | 6.50 | 8.40 | 7.45 | % | 0.19 | 0 | 0 | 0.94 | -0.95 | 0.03 | -0.01 | 9/18/2026 3:59:51 PM EST | |||
| 40.00 | 7.40 | 9.50 | 8.45 | 8.26 | 0.00 | 0.00% | 0.21 | 0 | 9 | 1.04 | -0.97 | 0.02 | 0.00 | 8/20/2026 | 9/18/2026 3:59:51 PM EST |