Options Chain for GEO GROUP INC COM (GEO) - $31.22 as of 9/27/2026 9:21:15 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 22.10 | 24.30 | 23.20 | % | 2.90 | 0 | 0 | 3.04 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 9.00 | 21.30 | 23.50 | 22.40 | % | 2.49 | 0 | 0 | 2.87 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 10.00 | 20.00 | 22.60 | 21.30 | % | 2.13 | 0 | 0 | 2.64 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 11.00 | 19.10 | 21.60 | 20.35 | % | 1.85 | 0 | 0 | 2.44 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 12.00 | 18.00 | 20.60 | 19.30 | 17.70 | 0.00 | 0.00% | 1.61 | 0 | 0 | 2.26 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/25/2026 3:59:58 PM EST |
| 13.00 | 17.30 | 19.40 | 18.35 | % | 1.41 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 14.00 | 16.30 | 18.60 | 17.45 | 17.61 | 0.00 | 0.00% | 1.25 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/25/2026 3:59:58 PM EST |
| 15.00 | 15.30 | 17.60 | 16.45 | 17.59 | 0.00 | 0.00% | 1.10 | 0 | 51 | 1.80 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/25/2026 3:59:58 PM EST |
| 16.00 | 14.30 | 16.70 | 15.50 | 15.10 | 0.00 | 0.00% | 0.97 | 0 | 3 | 1.72 | 0.99 | 0.00 | 0.00 | 9/14/2026 | 9/25/2026 3:59:58 PM EST |
| 17.00 | 13.30 | 15.60 | 14.45 | 14.92 | 0.00 | 0.00% | 0.85 | 0 | 43 | 1.60 | 0.99 | 0.00 | 0.00 | 9/11/2026 | 9/25/2026 3:59:58 PM EST |
| 18.00 | 12.40 | 14.50 | 13.45 | 13.35 | 0.00 | 0.00% | 0.75 | 0 | 42 | 1.48 | 0.98 | 0.01 | 0.00 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 19.00 | 11.40 | 13.00 | 12.20 | 12.80 | 0.00 | 0.00% | 0.64 | 0 | 102 | 1.14 | 0.97 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 20.00 | 10.20 | 12.00 | 11.10 | 12.53 | 0.00 | 0.00% | 0.55 | 0 | 178 | 1.05 | 0.95 | 0.01 | -0.01 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 21.00 | 9.40 | 11.50 | 10.45 | 11.80 | 0.00 | 0.00% | 0.50 | 0 | 102 | 1.16 | 0.95 | 0.01 | -0.01 | 8/31/2026 | 9/25/2026 3:59:58 PM EST |
| 22.00 | 8.50 | 10.50 | 9.50 | 10.18 | 0.00 | 0.00% | 0.43 | 0 | 31 | 1.07 | 0.92 | 0.02 | -0.01 | 7/21/2026 | 9/25/2026 3:59:58 PM EST |
| 23.00 | 8.00 | 9.50 | 8.75 | 9.26 | 0.00 | 0.00% | 0.38 | 0 | 11 | 0.97 | 0.89 | 0.02 | -0.01 | 9/11/2026 | 9/25/2026 3:59:58 PM EST |
| 24.00 | 7.20 | 8.30 | 7.75 | 7.90 | 0.00 | 0.00% | 0.32 | 0 | 32 | 0.82 | 0.87 | 0.03 | -0.01 | 7/15/2026 | 9/25/2026 3:59:58 PM EST |
| 25.00 | 6.70 | 7.40 | 7.05 | 7.00 | +0.46 | +7.04% | 0.28 | 4 | 229 | 0.71 | 0.84 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 26.00 | 5.70 | 6.60 | 6.15 | 5.85 | +0.35 | +6.37% | 0.24 | 1 | 45 | 0.64 | 0.81 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 27.00 | 5.20 | 5.90 | 5.55 | 5.60 | +0.30 | +5.66% | 0.21 | 3 | 39 | 0.68 | 0.76 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 28.00 | 4.30 | 5.10 | 4.70 | 4.86 | -0.34 | -6.54% | 0.17 | 3 | 13,367 | 0.62 | 0.72 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 29.00 | 3.70 | 4.50 | 4.10 | 3.68 | 0.00 | 0.00% | 0.14 | 0 | 108 | 0.62 | 0.66 | 0.05 | -0.02 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 30.00 | 3.40 | 3.80 | 3.60 | 3.50 | -0.20 | -5.41% | 0.12 | 202 | 125 | 0.63 | 0.61 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 31.00 | 2.95 | 3.30 | 3.13 | 2.80 | 0.00 | 0.00% | 0.10 | 0 | 51 | 0.63 | 0.55 | 0.06 | -0.02 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 32.00 | 2.15 | 2.80 | 2.48 | 2.55 | -0.45 | -15.00% | 0.08 | 5 | 796 | 0.59 | 0.49 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 33.00 | 2.00 | 2.40 | 2.20 | 2.20 | -0.30 | -12.00% | 0.07 | 6 | 1,291 | 0.61 | 0.44 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 34.00 | 1.35 | 2.00 | 1.68 | 1.80 | -0.30 | -14.29% | 0.05 | 3 | 934 | 0.57 | 0.39 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 35.00 | 1.35 | 1.70 | 1.53 | 1.55 | -0.20 | -11.43% | 0.04 | 110 | 14,364 | 0.60 | 0.34 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 36.00 | 1.10 | 1.45 | 1.28 | 1.30 | -0.17 | -11.57% | 0.04 | 6 | 277 | 0.60 | 0.30 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 37.00 | 0.95 | 1.25 | 1.10 | 1.15 | 0.00 | 0.00% | 0.03 | 0 | 1,034 | 0.61 | 0.26 | 0.05 | -0.02 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 38.00 | 0.65 | 1.00 | 0.83 | 0.89 | 0.00 | 0.00% | 0.02 | 0 | 398 | 0.58 | 0.22 | 0.04 | -0.02 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 39.00 | 0.55 | 0.95 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 2,402 | 0.60 | 0.19 | 0.04 | -0.02 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 40.00 | 0.45 | 0.80 | 0.63 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 170 | 0.60 | 0.16 | 0.04 | -0.02 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 45.00 | 0.10 | 0.45 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 2,352 | 0.61 | 0.08 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.41 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.92 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.39 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.46 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.09 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.20 | 0.00 | 0.00 | 0.00 | 9/25/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.15 | 0.08 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.00 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 9/25/2026 3:59:58 PM EST |
| 17.00 | 0.05 | 0.30 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 0.91 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 9/25/2026 3:59:58 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,963 | 0.76 | -0.02 | 0.01 | 0.00 | 7/23/2026 | 9/25/2026 3:59:58 PM EST |
| 19.00 | 0.05 | 0.30 | 0.18 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.76 | -0.03 | 0.01 | -0.01 | 7/22/2026 | 9/25/2026 3:59:58 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 0.69 | -0.05 | 0.01 | -0.01 | 9/4/2026 | 9/25/2026 3:59:58 PM EST |
| 21.00 | 0.00 | 0.65 | 0.33 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 8 | 0.94 | -0.05 | 0.01 | -0.01 | 9/1/2026 | 9/25/2026 3:59:58 PM EST |
| 22.00 | 0.15 | 0.35 | 0.25 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.64 | -0.08 | 0.02 | -0.01 | 9/24/2026 | 9/25/2026 3:59:58 PM EST |
| 23.00 | 0.05 | 0.45 | 0.25 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.54 | -0.11 | 0.02 | -0.01 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 24.00 | 0.35 | 0.60 | 0.48 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.62 | -0.13 | 0.03 | -0.01 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 25.00 | 0.50 | 0.75 | 0.63 | 0.70 | +0.12 | +20.69% | 0.03 | 2 | 3,648 | 0.60 | -0.16 | 0.03 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 26.00 | 0.65 | 0.95 | 0.80 | 0.69 | -0.01 | -1.43% | 0.03 | 12 | 314 | 0.59 | -0.19 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 27.00 | 0.90 | 1.25 | 1.08 | 1.20 | +0.25 | +26.32% | 0.04 | 8 | 951 | 0.59 | -0.24 | 0.04 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 28.00 | 1.25 | 1.60 | 1.43 | 1.55 | +0.30 | +24.00% | 0.05 | 1 | 629 | 0.59 | -0.28 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 29.00 | 1.65 | 2.00 | 1.83 | 2.30 | 0.00 | 0.00% | 0.06 | 0 | 248 | 0.59 | -0.34 | 0.05 | -0.02 | 9/23/2026 | 9/25/2026 3:59:58 PM EST |
| 30.00 | 1.95 | 2.40 | 2.18 | 2.10 | +0.15 | +7.70% | 0.07 | 3 | 1,123 | 0.57 | -0.39 | 0.05 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 31.00 | 2.40 | 2.90 | 2.65 | 2.90 | +0.40 | +16.00% | 0.09 | 13 | 1,178 | 0.56 | -0.45 | 0.06 | -0.02 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 32.00 | 3.00 | 3.50 | 3.25 | 3.10 | +0.10 | +3.34% | 0.10 | 12 | 157 | 0.57 | -0.51 | 0.06 | -0.03 | 9/25/2026 | 9/25/2026 3:59:58 PM EST |
| 33.00 | 3.40 | 3.90 | 3.65 | 3.70 | 0.00 | 0.00% | 0.11 | 0 | 61 | 0.53 | -0.56 | 0.06 | -0.03 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 34.00 | 4.10 | 4.90 | 4.50 | 4.20 | 0.00 | 0.00% | 0.13 | 0 | 21 | 0.56 | -0.61 | 0.05 | -0.02 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 35.00 | 4.80 | 5.40 | 5.10 | 5.80 | 0.00 | 0.00% | 0.15 | 0 | 10 | 0.54 | -0.66 | 0.05 | -0.02 | 9/22/2026 | 9/25/2026 3:59:58 PM EST |
| 36.00 | 5.50 | 6.40 | 5.95 | 5.70 | 0.00 | 0.00% | 0.17 | 0 | 46 | 0.56 | -0.70 | 0.05 | -0.02 | 9/18/2026 | 9/25/2026 3:59:58 PM EST |
| 37.00 | 6.20 | 7.20 | 6.70 | 8.20 | 0.00 | 0.00% | 0.18 | 0 | 2 | 0.54 | -0.74 | 0.05 | -0.02 | 7/30/2026 | 9/25/2026 3:59:58 PM EST |
| 38.00 | 7.00 | 8.30 | 7.65 | 8.50 | 0.00 | 0.00% | 0.20 | 0 | 3 | 0.56 | -0.78 | 0.04 | -0.02 | 9/22/2026 | 9/25/2026 3:59:58 PM EST |
| 39.00 | 7.80 | 9.10 | 8.45 | % | 0.22 | 0 | 0 | 0.54 | -0.81 | 0.04 | -0.02 | 9/25/2026 3:59:58 PM EST | |||
| 40.00 | 8.80 | 10.00 | 9.40 | 9.80 | 0.00 | 0.00% | 0.24 | 0 | 1 | 0.56 | -0.84 | 0.04 | -0.02 | 9/21/2026 | 9/25/2026 3:59:58 PM EST |
| 45.00 | 13.30 | 14.90 | 14.10 | % | 0.31 | 0 | 0 | 0.98 | -0.92 | 0.02 | -0.01 | 9/25/2026 3:59:58 PM EST |