Options Chain for GEO GROUP INC COM (GEO) - $27.36 as of 10/26/2026 8:02:34 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 24.30 | 26.10 | 25.20 | % | 8.40 | 0 | 0 | 5.46 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 5.00 | 22.30 | 24.10 | 23.20 | % | 4.64 | 0 | 0 | 4.01 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 8.00 | 19.30 | 21.10 | 20.20 | % | 2.52 | 0 | 0 | 2.89 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 10.00 | 17.30 | 19.10 | 18.20 | % | 1.82 | 0 | 0 | 2.41 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 11.00 | 16.30 | 18.10 | 17.20 | % | 1.56 | 0 | 0 | 2.21 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 12.00 | 15.30 | 17.20 | 16.25 | % | 1.35 | 0 | 0 | 2.10 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 13.00 | 14.30 | 16.20 | 15.25 | % | 1.17 | 0 | 0 | 1.93 | 1.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 14.00 | 13.30 | 15.20 | 14.25 | 5.65 | 0.00 | 0.00% | 1.02 | 0 | 3,595 | 1.78 | 1.00 | 0.00 | 0.00 | 3/25/2026 | 10/26/2026 12:58:53 PM EST |
| 15.00 | 12.40 | 14.00 | 13.20 | 17.71 | 0.00 | 0.00% | 0.88 | 0 | 24 | 1.52 | 0.99 | 0.00 | 0.00 | 8/31/2026 | 10/26/2026 12:58:53 PM EST |
| 16.00 | 11.40 | 13.20 | 12.30 | 8.79 | 0.00 | 0.00% | 0.77 | 0 | 16 | 1.50 | 0.99 | 0.00 | 0.00 | 5/14/2026 | 10/26/2026 12:58:53 PM EST |
| 17.00 | 10.40 | 11.80 | 11.10 | 14.83 | 0.00 | 0.00% | 0.65 | 0 | 12 | 1.16 | 0.98 | 0.01 | 0.00 | 8/3/2026 | 10/26/2026 12:58:53 PM EST |
| 18.00 | 9.50 | 10.80 | 10.15 | 10.29 | 0.00 | 0.00% | 0.56 | 0 | 48 | 1.05 | 0.97 | 0.01 | -0.01 | 10/21/2026 | 10/26/2026 12:58:53 PM EST |
| 19.00 | 9.00 | 9.70 | 9.35 | 9.30 | -4.37 | -31.97% | 0.49 | 20 | 55 | 0.90 | 0.95 | 0.01 | -0.01 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 20.00 | 7.80 | 8.90 | 8.35 | 10.50 | 0.00 | 0.00% | 0.42 | 0 | 37 | 0.90 | 0.93 | 0.02 | -0.01 | 10/8/2026 | 10/26/2026 12:58:53 PM EST |
| 21.00 | 7.00 | 7.90 | 7.45 | 6.85 | 0.00 | 0.00% | 0.35 | 0 | 9 | 0.81 | 0.90 | 0.02 | -0.01 | 10/23/2026 | 10/26/2026 12:58:53 PM EST |
| 22.00 | 6.20 | 7.10 | 6.65 | 10.11 | 0.00 | 0.00% | 0.30 | 0 | 36 | 0.79 | 0.87 | 0.03 | -0.02 | 10/13/2026 | 10/26/2026 12:58:53 PM EST |
| 23.00 | 5.40 | 6.30 | 5.85 | 9.20 | 0.00 | 0.00% | 0.25 | 0 | 28 | 0.58 | 0.84 | 0.04 | -0.02 | 9/11/2026 | 10/26/2026 12:58:53 PM EST |
| 24.00 | 4.70 | 5.50 | 5.10 | 8.30 | 0.00 | 0.00% | 0.21 | 0 | 58 | 0.60 | 0.79 | 0.04 | -0.02 | 10/13/2026 | 10/26/2026 12:58:53 PM EST |
| 25.00 | 4.20 | 4.60 | 4.40 | 5.70 | 0.00 | 0.00% | 0.18 | 0 | 104 | 0.62 | 0.74 | 0.05 | -0.02 | 10/15/2026 | 10/26/2026 12:58:53 PM EST |
| 26.00 | 3.60 | 4.00 | 3.80 | 3.61 | 0.00 | 0.00% | 0.15 | 0 | 6,269 | 0.63 | 0.69 | 0.06 | -0.02 | 10/21/2026 | 10/26/2026 12:58:53 PM EST |
| 27.00 | 3.00 | 3.40 | 3.20 | 2.87 | 0.00 | 0.00% | 0.12 | 0 | 28 | 0.61 | 0.62 | 0.06 | -0.02 | 10/23/2026 | 10/26/2026 12:58:53 PM EST |
| 28.00 | 2.50 | 2.90 | 2.70 | 1.95 | 0.00 | 0.00% | 0.10 | 0 | 23 | 0.61 | 0.56 | 0.06 | -0.02 | 10/22/2026 | 10/26/2026 12:58:53 PM EST |
| 29.00 | 1.95 | 2.45 | 2.20 | 2.33 | 0.00 | 0.00% | 0.08 | 0 | 9 | 0.58 | 0.50 | 0.06 | -0.02 | 10/20/2026 | 10/26/2026 12:58:53 PM EST |
| 30.00 | 1.65 | 2.00 | 1.83 | 1.77 | +0.52 | +41.60% | 0.06 | 1 | 603 | 0.59 | 0.44 | 0.06 | -0.02 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 31.00 | 1.30 | 1.65 | 1.48 | 3.10 | 0.00 | 0.00% | 0.05 | 0 | 247 | 0.58 | 0.38 | 0.06 | -0.02 | 10/8/2026 | 10/26/2026 12:58:53 PM EST |
| 32.00 | 1.00 | 1.35 | 1.18 | 3.10 | 0.00 | 0.00% | 0.04 | 0 | 57 | 0.58 | 0.32 | 0.06 | -0.02 | 10/13/2026 | 10/26/2026 12:58:53 PM EST |
| 33.00 | 0.80 | 1.05 | 0.93 | 1.11 | 0.00 | 0.00% | 0.03 | 0 | 6,268 | 0.57 | 0.27 | 0.06 | -0.02 | 10/20/2026 | 10/26/2026 12:58:53 PM EST |
| 34.00 | 0.65 | 0.85 | 0.75 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 3,067 | 0.57 | 0.22 | 0.05 | -0.02 | 10/20/2026 | 10/26/2026 12:58:53 PM EST |
| 35.00 | 0.30 | 0.70 | 0.50 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 571 | 0.53 | 0.19 | 0.04 | -0.02 | 10/22/2026 | 10/26/2026 12:58:53 PM EST |
| 36.00 | 0.35 | 0.60 | 0.48 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 473 | 0.56 | 0.15 | 0.04 | -0.01 | 10/22/2026 | 10/26/2026 12:58:53 PM EST |
| 37.00 | 0.25 | 0.35 | 0.30 | 0.36 | -1.19 | -76.78% | 0.01 | 1 | 14 | 0.54 | 0.13 | 0.03 | -0.01 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 38.00 | 0.20 | 0.35 | 0.28 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 123 | 0.56 | 0.10 | 0.03 | -0.01 | 10/23/2026 | 10/26/2026 12:58:53 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.79 | 0.00 | 0.00% | 0.01 | 0 | 19 | 0.57 | 0.08 | 0.03 | -0.01 | 10/8/2026 | 10/26/2026 12:58:53 PM EST |
| 40.00 | 0.10 | 0.30 | 0.20 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 85 | 0.58 | 0.07 | 0.02 | -0.01 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.26 | 0.00 | 0.00% | 0.00 | 0 | 1,364 | 0.70 | 0.02 | 0.01 | 0.00 | 10/9/2026 | 10/26/2026 12:58:53 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 0.00 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 4.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.12 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 8.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.14 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 11.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | 0.99 | 0.00 | 0.00% | 0.01 | 0 | 1 | 1.50 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 10/26/2026 12:58:53 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.38 | 0.00 | 0.00 | 0.00 | 10/26/2026 12:58:53 PM EST | |||
| 14.00 | 0.00 | 0.25 | 0.13 | 1.17 | 0.00 | 0.00% | 0.01 | 0 | 4 | 1.21 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 10/26/2026 12:58:53 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 131 | 0.99 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.91 | -0.01 | 0.00 | 0.00 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 17.00 | 0.00 | 0.40 | 0.20 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.04 | -0.02 | 0.01 | 0.00 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 24 | 0.84 | -0.03 | 0.01 | -0.01 | 6/30/2026 | 10/26/2026 12:58:53 PM EST |
| 19.00 | 0.05 | 0.50 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.73 | -0.05 | 0.01 | -0.01 | 10/22/2026 | 10/26/2026 12:58:53 PM EST |
| 20.00 | 0.20 | 0.30 | 0.25 | 0.20 | -0.10 | -33.34% | 0.01 | 1 | 128 | 0.64 | -0.07 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 21.00 | 0.30 | 0.40 | 0.35 | 0.30 | -0.20 | -40.00% | 0.02 | 2 | 25 | 0.61 | -0.10 | 0.02 | -0.01 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 22.00 | 0.35 | 0.65 | 0.50 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 228 | 0.65 | -0.13 | 0.03 | -0.02 | 10/8/2026 | 10/26/2026 12:58:53 PM EST |
| 23.00 | 0.40 | 0.85 | 0.63 | 0.80 | 0.00 | 0.00% | 0.03 | 0 | 2 | 0.61 | -0.16 | 0.04 | -0.02 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 24.00 | 0.75 | 1.05 | 0.90 | 1.30 | 0.00 | 0.00% | 0.04 | 0 | 23 | 0.61 | -0.21 | 0.04 | -0.02 | 10/22/2026 | 10/26/2026 12:58:53 PM EST |
| 25.00 | 1.00 | 1.35 | 1.18 | 1.19 | -0.26 | -17.94% | 0.05 | 1 | 68 | 0.59 | -0.26 | 0.05 | -0.02 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 26.00 | 1.35 | 1.75 | 1.55 | 1.72 | 0.00 | 0.00% | 0.06 | 0 | 188 | 0.61 | -0.31 | 0.06 | -0.02 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 27.00 | 1.75 | 2.20 | 1.98 | 2.40 | +0.21 | +9.59% | 0.07 | 5 | 828 | 0.60 | -0.38 | 0.06 | -0.02 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 28.00 | 2.25 | 2.55 | 2.40 | 2.35 | -0.45 | -16.08% | 0.09 | 4 | 181 | 0.58 | -0.44 | 0.06 | -0.02 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 29.00 | 2.70 | 3.20 | 2.95 | 3.12 | -0.25 | -7.42% | 0.10 | 1 | 73 | 0.59 | -0.50 | 0.06 | -0.02 | 10/26/2026 | 10/26/2026 12:58:53 PM EST |
| 30.00 | 3.40 | 3.80 | 3.60 | 3.75 | 0.00 | 0.00% | 0.12 | 0 | 406 | 0.59 | -0.56 | 0.06 | -0.02 | 10/21/2026 | 10/26/2026 12:58:53 PM EST |
| 31.00 | 4.10 | 4.50 | 4.30 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 60 | 0.58 | -0.62 | 0.06 | -0.02 | 10/14/2026 | 10/26/2026 12:58:53 PM EST |
| 32.00 | 4.80 | 5.40 | 5.10 | 5.55 | 0.00 | 0.00% | 0.16 | 0 | 117 | 0.60 | -0.68 | 0.06 | -0.02 | 10/19/2026 | 10/26/2026 12:58:53 PM EST |
| 33.00 | 5.50 | 6.00 | 5.75 | 3.48 | 0.00 | 0.00% | 0.17 | 0 | 23 | 0.58 | -0.73 | 0.06 | -0.02 | 10/14/2026 | 10/26/2026 12:58:53 PM EST |
| 34.00 | 6.20 | 7.00 | 6.60 | 4.65 | 0.00 | 0.00% | 0.19 | 0 | 7 | 0.60 | -0.78 | 0.05 | -0.02 | 9/18/2026 | 10/26/2026 12:58:53 PM EST |
| 35.00 | 6.90 | 7.90 | 7.40 | 6.09 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.55 | -0.81 | 0.04 | -0.02 | 8/12/2026 | 10/26/2026 12:58:53 PM EST |
| 36.00 | 7.80 | 8.80 | 8.30 | 5.85 | 0.00 | 0.00% | 0.23 | 0 | 2 | 0.77 | -0.85 | 0.04 | -0.01 | 8/24/2026 | 10/26/2026 12:58:53 PM EST |
| 37.00 | 8.80 | 9.70 | 9.25 | 7.65 | 0.00 | 0.00% | 0.25 | 0 | 1 | 0.79 | -0.87 | 0.03 | -0.01 | 8/10/2026 | 10/26/2026 12:58:53 PM EST |
| 38.00 | 9.70 | 10.60 | 10.15 | % | 0.27 | 0 | 0 | 0.80 | -0.90 | 0.03 | -0.01 | 10/26/2026 12:58:53 PM EST | |||
| 39.00 | 10.60 | 11.70 | 11.15 | % | 0.29 | 0 | 0 | 0.88 | -0.92 | 0.03 | -0.01 | 10/26/2026 12:58:53 PM EST | |||
| 40.00 | 11.50 | 12.70 | 12.10 | % | 0.30 | 0 | 0 | 0.92 | -0.93 | 0.02 | -0.01 | 10/26/2026 12:58:53 PM EST | |||
| 45.00 | 16.10 | 17.80 | 16.95 | 15.22 | 0.00 | 0.00% | 0.38 | 0 | 0 | 1.14 | -0.98 | 0.01 | 0.00 | 10/15/2026 | 10/26/2026 12:58:53 PM EST |