Options Chain for GEO GROUP INC COM (GEO) - $13.81 as of 2/25/2026 10:58:27 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 | 10.40 | 12.30 | 11.35 | 10.25 | 0.00 | 0.00% | 3.78 | 0 | 1 | 5.62 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 4.00 | 9.40 | 10.90 | 10.15 | 9.32 | 0.00 | 0.00% | 2.54 | 0 | 4 | 3.98 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 5.00 | 8.40 | 9.90 | 9.15 | 8.25 | 0.00 | 0.00% | 1.83 | 0 | 3 | 3.02 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 6.00 | 7.40 | 8.80 | 8.10 | 7.25 | 0.00 | 0.00% | 1.35 | 0 | 3 | 2.54 | 1.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 7.00 | 6.40 | 7.80 | 7.10 | 8.15 | 0.00 | 0.00% | 1.01 | 0 | 1 | 2.15 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/25/2026 12:59:06 PM EST |
| 8.00 | 5.40 | 6.80 | 6.10 | 8.15 | 0.00 | 0.00% | 0.76 | 0 | 1 | 1.81 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/25/2026 12:59:06 PM EST |
| 9.00 | 4.40 | 5.80 | 5.10 | 4.77 | 0.00 | 0.00% | 0.57 | 0 | 0 | 1.51 | 1.00 | 0.00 | 0.00 | 2/24/2026 | 2/25/2026 12:59:06 PM EST |
| 10.00 | 3.50 | 4.90 | 4.20 | 3.26 | 0.00 | 0.00% | 0.42 | 0 | 2 | 1.24 | 0.98 | 0.01 | 0.00 | 2/20/2026 | 2/25/2026 12:59:06 PM EST |
| 11.00 | 2.65 | 3.90 | 3.28 | % | 0.30 | 0 | 0 | 1.00 | 0.95 | 0.04 | -0.01 | 2/25/2026 12:59:06 PM EST | |||
| 12.00 | 1.95 | 2.90 | 2.43 | 2.00 | 0.00 | 0.00% | 0.20 | 0 | 207 | 0.88 | 0.88 | 0.08 | -0.01 | 2/24/2026 | 2/25/2026 12:59:06 PM EST |
| 13.00 | 1.90 | 2.10 | 2.00 | 1.97 | +0.54 | +37.77% | 0.15 | 1,486 | 1,570 | 0.72 | 0.77 | 0.12 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 14.00 | 1.20 | 1.40 | 1.30 | 1.25 | +0.35 | +38.89% | 0.09 | 172 | 1,291 | 0.67 | 0.63 | 0.16 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 15.00 | 0.70 | 0.85 | 0.78 | 0.78 | +0.33 | +73.34% | 0.05 | 7,110 | 4,275 | 0.64 | 0.46 | 0.17 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 16.00 | 0.45 | 0.50 | 0.48 | 0.45 | +0.20 | +80.00% | 0.03 | 917 | 2,934 | 0.66 | 0.30 | 0.15 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 17.00 | 0.20 | 0.25 | 0.23 | 0.25 | +0.11 | +78.58% | 0.01 | 465 | 1,150 | 0.64 | 0.19 | 0.12 | -0.01 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 18.00 | 0.10 | 0.15 | 0.13 | 0.15 | +0.08 | +114.29% | 0.01 | 3,726 | 1,110 | 0.65 | 0.12 | 0.08 | -0.01 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 19.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 851 | 0.78 | 0.07 | 0.06 | -0.01 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 20.00 | 0.05 | 0.10 | 0.08 | 0.07 | +0.02 | +40.00% | 0.00 | 668 | 3,553 | 0.78 | 0.05 | 0.04 | -0.01 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 155 | 210 | 0.92 | 0.02 | 0.02 | 0.00 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.01 | 0.01 | 0.01 | 0.00 | 1/27/2026 | 2/25/2026 12:59:06 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.09 | 0.00 | 0.01 | 0.00 | 2/3/2026 | 2/25/2026 12:59:06 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.17 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 12:59:06 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.24 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/25/2026 12:59:06 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 92 | 1.31 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.37 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/25/2026 12:59:06 PM EST |
| 28.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.43 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/25/2026 12:59:06 PM EST |
| 29.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.49 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/25/2026 12:59:06 PM EST |
| 30.00 | 0.00 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 834 | 1.39 | 0.00 | 0.00 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.60 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/25/2026 12:59:06 PM EST |
| 32.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 1.66 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/25/2026 12:59:06 PM EST |
| 33.00 | 0.00 | 0.10 | 0.05 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 1.70 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/25/2026 12:59:06 PM EST |
| 34.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 1.75 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/25/2026 12:59:06 PM EST |
| 35.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.80 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/25/2026 12:59:06 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.02 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/25/2026 12:59:06 PM EST |
| 40.00 | 0.00 | 0.10 | 0.05 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.01 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/25/2026 12:59:06 PM EST |
| 42.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.08 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/25/2026 12:59:06 PM EST |
| 45.00 | 0.00 | 0.05 | 0.03 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 1.98 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/25/2026 12:59:06 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 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.25 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.67 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 6.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 7.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8 | 1.59 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/25/2026 12:59:06 PM EST |
| 8.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 9.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 0 | 1.10 | 0.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 26 | 0.89 | -0.02 | 0.01 | 0.00 | 2/23/2026 | 2/25/2026 12:59:06 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.16 | 0.00 | 0.00% | 0.00 | 0 | 29 | 0.82 | -0.05 | 0.04 | -0.01 | 2/24/2026 | 2/25/2026 12:59:06 PM EST |
| 12.00 | 0.15 | 0.20 | 0.18 | 0.17 | -0.08 | -32.00% | 0.01 | 18 | 323 | 0.72 | -0.12 | 0.08 | -0.01 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 13.00 | 0.25 | 0.35 | 0.30 | 0.35 | -0.19 | -35.19% | 0.02 | 60 | 839 | 0.65 | -0.23 | 0.12 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 14.00 | 0.60 | 0.65 | 0.63 | 0.65 | -0.35 | -35.00% | 0.04 | 11 | 1,100 | 0.63 | -0.37 | 0.16 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 15.00 | 1.05 | 1.15 | 1.10 | 1.15 | -0.52 | -31.14% | 0.07 | 24 | 1,571 | 0.64 | -0.54 | 0.17 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 16.00 | 1.70 | 1.85 | 1.78 | 2.13 | -0.60 | -21.98% | 0.11 | 105 | 1,817 | 0.64 | -0.69 | 0.15 | -0.02 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 17.00 | 2.50 | 3.40 | 2.95 | 3.65 | 0.00 | 0.00% | 0.17 | 0 | 935 | 0.88 | -0.81 | 0.12 | -0.01 | 2/24/2026 | 2/25/2026 12:59:06 PM EST |
| 18.00 | 3.40 | 4.10 | 3.75 | 3.85 | -0.45 | -10.47% | 0.21 | 105 | 130 | 1.21 | -0.88 | 0.08 | -0.01 | 2/25/2026 | 2/25/2026 12:59:06 PM EST |
| 19.00 | 4.30 | 5.50 | 4.90 | 5.85 | 0.00 | 0.00% | 0.26 | 0 | 82 | 1.67 | -0.93 | 0.06 | -0.01 | 2/20/2026 | 2/25/2026 12:59:06 PM EST |
| 20.00 | 5.30 | 6.70 | 6.00 | 6.83 | 0.00 | 0.00% | 0.30 | 0 | 157 | 1.96 | -0.95 | 0.04 | -0.01 | 2/20/2026 | 2/25/2026 12:59:06 PM EST |
| 21.00 | 6.20 | 7.60 | 6.90 | 5.60 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.02 | -0.98 | 0.02 | 0.00 | 2/4/2026 | 2/25/2026 12:59:06 PM EST |
| 22.00 | 7.20 | 8.60 | 7.90 | 9.07 | 0.00 | 0.00% | 0.36 | 0 | 2 | 2.14 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/25/2026 12:59:06 PM EST |
| 23.00 | 8.10 | 9.60 | 8.85 | 6.62 | 0.00 | 0.00% | 0.38 | 0 | 0 | 2.26 | -1.00 | 0.01 | 0.00 | 12/9/2025 | 2/25/2026 12:59:06 PM EST |
| 24.00 | 9.10 | 10.60 | 9.85 | 8.45 | 0.00 | 0.00% | 0.41 | 0 | 2 | 2.36 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 12:59:06 PM EST |
| 25.00 | 10.20 | 11.60 | 10.90 | 9.20 | 0.00 | 0.00% | 0.44 | 0 | 0 | 2.46 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/25/2026 12:59:06 PM EST |
| 26.00 | 11.10 | 12.60 | 11.85 | 10.70 | 0.00 | 0.00% | 0.46 | 0 | 3 | 2.56 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/25/2026 12:59:06 PM EST |
| 27.00 | 12.10 | 13.60 | 12.85 | 6.40 | 0.00 | 0.00% | 0.48 | 0 | 0 | 2.64 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 2/25/2026 12:59:06 PM EST |
| 28.00 | 13.10 | 14.60 | 13.85 | % | 0.49 | 0 | 0 | 2.73 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 29.00 | 14.30 | 15.60 | 14.95 | 13.25 | 0.00 | 0.00% | 0.52 | 0 | 2 | 2.81 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 12:59:06 PM EST |
| 30.00 | 15.20 | 16.60 | 15.90 | 6.40 | 0.00 | 0.00% | 0.53 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 2/25/2026 12:59:06 PM EST |
| 31.00 | 16.20 | 17.60 | 16.90 | % | 0.55 | 0 | 0 | 2.96 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 32.00 | 17.20 | 18.60 | 17.90 | 16.25 | 0.00 | 0.00% | 0.56 | 0 | 0 | 3.03 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 12:59:06 PM EST |
| 33.00 | 18.10 | 19.60 | 18.85 | % | 0.57 | 0 | 0 | 3.09 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 34.00 | 19.20 | 20.60 | 19.90 | 18.20 | 0.00 | 0.00% | 0.59 | 0 | 0 | 3.16 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/25/2026 12:59:06 PM EST |
| 35.00 | 20.10 | 21.60 | 20.85 | % | 0.60 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 37.00 | 22.20 | 23.60 | 22.90 | % | 0.62 | 0 | 0 | 3.33 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 40.00 | 25.20 | 26.60 | 25.90 | 24.50 | 0.00 | 0.00% | 0.65 | 0 | 0 | 3.49 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 12:59:06 PM EST |
| 42.00 | 27.20 | 28.60 | 27.90 | % | 0.66 | 0 | 0 | 3.59 | -1.00 | 0.00 | 0.00 | 2/25/2026 12:59:06 PM EST | |||
| 45.00 | 30.20 | 31.60 | 30.90 | 29.45 | 0.00 | 0.00% | 0.69 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/25/2026 12:59:06 PM EST |