Options Chain for GEO GROUP INC COM (GEO) - $30.49 as of 9/22/2026 4:26:38 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 | 20.90 | 23.00 | 21.95 | % | 2.74 | 0 | 0 | 3.09 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 9.00 | 19.90 | 22.00 | 20.95 | % | 2.33 | 0 | 0 | 2.82 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 10.00 | 18.90 | 21.00 | 19.95 | % | 1.99 | 0 | 0 | 2.59 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 11.00 | 17.90 | 20.00 | 18.95 | % | 1.72 | 0 | 0 | 2.45 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 12.00 | 16.90 | 19.00 | 17.95 | 17.70 | 0.00 | 0.00% | 1.50 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 9/22/2026 3:59:58 PM EST |
| 13.00 | 15.90 | 18.00 | 16.95 | % | 1.30 | 0 | 0 | 2.09 | 1.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 14.00 | 14.90 | 17.10 | 16.00 | 17.61 | 0.00 | 0.00% | 1.14 | 0 | 5 | 1.94 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 9/22/2026 3:59:58 PM EST |
| 15.00 | 13.90 | 16.10 | 15.00 | 17.59 | 0.00 | 0.00% | 1.00 | 0 | 51 | 1.79 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/22/2026 3:59:58 PM EST |
| 16.00 | 13.00 | 15.10 | 14.05 | 15.10 | 0.00 | 0.00% | 0.88 | 0 | 3 | 1.66 | 0.99 | 0.00 | 0.00 | 9/14/2026 | 9/22/2026 3:59:58 PM EST |
| 17.00 | 12.00 | 14.10 | 13.05 | 14.92 | 0.00 | 0.00% | 0.77 | 0 | 43 | 1.49 | 0.99 | 0.00 | 0.00 | 9/11/2026 | 9/22/2026 3:59:58 PM EST |
| 18.00 | 11.30 | 12.80 | 12.05 | 13.35 | 0.00 | 0.00% | 0.67 | 0 | 42 | 1.24 | 0.98 | 0.01 | 0.00 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 19.00 | 10.00 | 11.80 | 10.90 | 12.80 | 0.00 | 0.00% | 0.57 | 0 | 102 | 1.13 | 0.97 | 0.01 | 0.00 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 20.00 | 9.10 | 11.10 | 10.10 | 12.53 | 0.00 | 0.00% | 0.51 | 0 | 178 | 1.16 | 0.96 | 0.01 | -0.01 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 21.00 | 8.40 | 9.80 | 9.10 | 11.80 | 0.00 | 0.00% | 0.43 | 0 | 102 | 0.94 | 0.93 | 0.02 | -0.01 | 8/31/2026 | 9/22/2026 3:59:58 PM EST |
| 22.00 | 7.80 | 8.80 | 8.30 | 10.18 | 0.00 | 0.00% | 0.38 | 0 | 31 | 0.85 | 0.91 | 0.02 | -0.01 | 7/21/2026 | 9/22/2026 3:59:58 PM EST |
| 23.00 | 6.90 | 7.90 | 7.40 | 9.26 | 0.00 | 0.00% | 0.32 | 0 | 11 | 0.80 | 0.88 | 0.03 | -0.01 | 9/11/2026 | 9/22/2026 3:59:58 PM EST |
| 24.00 | 6.10 | 7.10 | 6.60 | 7.90 | 0.00 | 0.00% | 0.27 | 0 | 32 | 0.61 | 0.84 | 0.03 | -0.02 | 7/15/2026 | 9/22/2026 3:59:58 PM EST |
| 25.00 | 5.30 | 6.30 | 5.80 | 7.33 | 0.00 | 0.00% | 0.23 | 0 | 211 | 0.61 | 0.80 | 0.04 | -0.02 | 9/16/2026 | 9/22/2026 3:59:58 PM EST |
| 26.00 | 4.60 | 5.30 | 4.95 | 5.50 | -2.47 | -31.00% | 0.19 | 1 | 45 | 0.57 | 0.76 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 27.00 | 4.00 | 4.80 | 4.40 | 4.90 | -1.05 | -17.65% | 0.16 | 14 | 39 | 0.60 | 0.71 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 28.00 | 3.60 | 4.10 | 3.85 | 3.87 | -1.38 | -26.29% | 0.14 | 6,677 | 13 | 0.61 | 0.65 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 29.00 | 2.85 | 3.80 | 3.33 | 4.70 | 0.00 | 0.00% | 0.11 | 0 | 34 | 0.61 | 0.60 | 0.05 | -0.02 | 9/9/2026 | 9/22/2026 3:59:58 PM EST |
| 30.00 | 2.60 | 3.00 | 2.80 | 2.81 | -0.79 | -21.95% | 0.09 | 16 | 92 | 0.60 | 0.54 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 31.00 | 2.10 | 2.45 | 2.28 | 2.15 | -1.05 | -32.82% | 0.07 | 6 | 26 | 0.58 | 0.48 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 32.00 | 1.80 | 2.20 | 2.00 | 1.95 | -0.16 | -7.59% | 0.06 | 122 | 785 | 0.59 | 0.43 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 33.00 | 1.45 | 1.85 | 1.65 | 1.53 | -0.30 | -16.40% | 0.05 | 8 | 1,275 | 0.59 | 0.38 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 34.00 | 1.25 | 1.55 | 1.40 | 1.28 | -0.17 | -11.73% | 0.04 | 33 | 859 | 0.59 | 0.33 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 35.00 | 1.00 | 1.40 | 1.20 | 1.14 | -0.06 | -5.00% | 0.03 | 6,698 | 2,729 | 0.60 | 0.29 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 36.00 | 0.80 | 1.05 | 0.93 | 0.95 | 0.00 | 0.00% | 0.03 | 0 | 277 | 0.58 | 0.25 | 0.05 | -0.02 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 37.00 | 0.65 | 0.90 | 0.78 | 1.05 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.59 | 0.21 | 0.04 | -0.02 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 38.00 | 0.50 | 0.80 | 0.65 | 0.71 | 0.00 | 0.00% | 0.02 | 0 | 383 | 0.59 | 0.18 | 0.04 | -0.02 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 39.00 | 0.40 | 0.70 | 0.55 | 0.85 | 0.00 | 0.00% | 0.01 | 0 | 2,402 | 0.59 | 0.15 | 0.03 | -0.01 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 40.00 | 0.30 | 0.50 | 0.40 | 0.38 | -0.19 | -33.34% | 0.01 | 1 | 159 | 0.57 | 0.13 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 45.00 | 0.05 | 0.35 | 0.20 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 2,280 | 0.60 | 0.05 | 0.02 | -0.01 | 9/18/2026 | 9/22/2026 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 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 1.98 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.76 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.41 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.35 | 0.18 | % | 0.01 | 0 | 0 | 1.31 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.12 | 0.00 | 0.00 | 0.00 | 9/22/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.50 | 0.25 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 6 | 1.22 | -0.01 | 0.00 | 0.00 | 6/30/2026 | 9/22/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 15 | 1.02 | -0.01 | 0.00 | 0.00 | 8/4/2026 | 9/22/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,963 | 0.94 | -0.02 | 0.01 | 0.00 | 7/23/2026 | 9/22/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.89 | -0.03 | 0.01 | 0.00 | 7/22/2026 | 9/22/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 0.84 | -0.04 | 0.01 | -0.01 | 9/4/2026 | 9/22/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.35 | 0.20 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 8 | 0.58 | -0.07 | 0.02 | -0.01 | 9/1/2026 | 9/22/2026 3:59:58 PM EST |
| 22.00 | 0.25 | 0.45 | 0.35 | 0.29 | 0.00 | 0.00% | 0.02 | 0 | 23 | 0.63 | -0.09 | 0.02 | -0.01 | 9/4/2026 | 9/22/2026 3:59:58 PM EST |
| 23.00 | 0.35 | 0.65 | 0.50 | 0.60 | +0.25 | +71.43% | 0.02 | 5 | 19 | 0.62 | -0.12 | 0.03 | -0.01 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 24.00 | 0.50 | 0.80 | 0.65 | 0.75 | +0.35 | +87.50% | 0.03 | 3 | 26 | 0.60 | -0.16 | 0.03 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 25.00 | 0.80 | 0.95 | 0.88 | 0.93 | +0.33 | +55.00% | 0.04 | 564 | 3,066 | 0.60 | -0.20 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 26.00 | 1.05 | 1.30 | 1.18 | 1.24 | +0.39 | +45.89% | 0.05 | 8 | 306 | 0.60 | -0.24 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 27.00 | 1.35 | 1.65 | 1.50 | 1.55 | +0.21 | +15.68% | 0.06 | 311 | 736 | 0.60 | -0.29 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 28.00 | 1.65 | 2.05 | 1.85 | 1.80 | +0.15 | +9.10% | 0.07 | 47 | 505 | 0.58 | -0.35 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 29.00 | 2.10 | 2.50 | 2.30 | 2.30 | +0.20 | +9.53% | 0.08 | 115 | 123 | 0.58 | -0.40 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 30.00 | 2.65 | 2.85 | 2.75 | 2.81 | +0.19 | +7.26% | 0.09 | 9 | 256 | 0.56 | -0.46 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 31.00 | 3.10 | 3.60 | 3.35 | 3.40 | +0.90 | +36.00% | 0.11 | 962 | 185 | 0.57 | -0.52 | 0.06 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 32.00 | 3.60 | 4.40 | 4.00 | 3.60 | 0.00 | 0.00% | 0.12 | 0 | 149 | 0.57 | -0.57 | 0.06 | -0.02 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 33.00 | 4.20 | 5.10 | 4.65 | 3.70 | 0.00 | 0.00% | 0.14 | 0 | 61 | 0.56 | -0.62 | 0.06 | -0.02 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 34.00 | 4.90 | 5.80 | 5.35 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 21 | 0.56 | -0.67 | 0.05 | -0.02 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 35.00 | 5.70 | 6.50 | 6.10 | 5.80 | +0.80 | +16.00% | 0.17 | 2 | 9 | 0.55 | -0.71 | 0.05 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 36.00 | 6.50 | 7.50 | 7.00 | 5.70 | 0.00 | 0.00% | 0.19 | 0 | 46 | 0.57 | -0.75 | 0.05 | -0.02 | 9/18/2026 | 9/22/2026 3:59:58 PM EST |
| 37.00 | 7.30 | 8.40 | 7.85 | 8.20 | 0.00 | 0.00% | 0.21 | 0 | 2 | 0.56 | -0.79 | 0.04 | -0.02 | 7/30/2026 | 9/22/2026 3:59:58 PM EST |
| 38.00 | 7.90 | 9.20 | 8.55 | 8.50 | +1.50 | +21.43% | 0.23 | 6 | 8 | 0.74 | -0.82 | 0.04 | -0.02 | 9/22/2026 | 9/22/2026 3:59:58 PM EST |
| 39.00 | 9.00 | 10.10 | 9.55 | % | 0.24 | 0 | 0 | 0.76 | -0.85 | 0.03 | -0.01 | 9/22/2026 3:59:58 PM EST | |||
| 40.00 | 9.90 | 11.10 | 10.50 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | -0.87 | 0.03 | -0.01 | 9/21/2026 | 9/22/2026 3:59:58 PM EST |
| 45.00 | 14.30 | 16.10 | 15.20 | % | 0.34 | 0 | 0 | 0.98 | -0.95 | 0.02 | -0.01 | 9/22/2026 3:59:58 PM EST |