Options Chain for GEO GROUP INC COM (GEO) - $18.00 as of 4/10/2026 6:12:23 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 3.00 | 14.40 | 15.70 | 15.05 | % | 5.02 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 4.00 | 13.30 | 14.70 | 14.00 | 13.70 | 0.00 | 0.00% | 3.50 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 5.00 | 12.40 | 13.70 | 13.05 | 12.60 | 0.00 | 0.00% | 2.61 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 6.00 | 11.40 | 12.70 | 12.05 | 11.75 | 0.00 | 0.00% | 2.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 7.00 | 10.30 | 11.70 | 11.00 | % | 1.57 | 0 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 8.00 | 9.20 | 10.70 | 9.95 | % | 1.24 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 9.00 | 8.30 | 9.80 | 9.05 | % | 1.01 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 7.10 | 8.70 | 7.90 | 7.90 | -0.08 | -1.01% | 0.79 | 2 | 4 | 9.41 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 11.00 | 6.10 | 7.50 | 6.80 | 7.00 | -0.08 | -1.13% | 0.62 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 12.00 | 5.00 | 6.60 | 5.80 | % | 0.48 | 0 | 10 | 6.83 | 1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 13.00 | 4.40 | 5.40 | 4.90 | 4.90 | -0.20 | -3.93% | 0.38 | 11 | 183 | 5.25 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 14.00 | 3.30 | 4.00 | 3.65 | 3.97 | -0.13 | -3.18% | 0.26 | 11 | 292 | 0.00 | 1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 2.45 | 3.10 | 2.78 | 2.80 | -0.19 | -6.36% | 0.19 | 24 | 3,637 | 2.76 | 0.99 | 0.02 | -0.01 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 16.00 | 1.55 | 1.85 | 1.70 | 1.85 | -0.10 | -5.13% | 0.11 | 42 | 2,162 | 1.32 | 0.92 | 0.11 | -0.05 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 17.00 | 0.75 | 1.10 | 0.93 | 0.85 | -0.40 | -32.00% | 0.05 | 28 | 4,213 | 0.81 | 0.74 | 0.26 | -0.15 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 18.00 | 0.05 | 0.40 | 0.23 | 0.20 | -0.20 | -50.00% | 0.01 | 118 | 8,393 | 0.61 | 0.44 | 0.33 | -0.15 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.05 | -50.00% | 0.00 | 32 | 6,637 | 0.91 | 0.18 | 0.21 | -0.09 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.02 | +66.67% | 0.00 | 4 | 23,496 | 1.11 | 0.05 | 0.08 | -0.03 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.09 | +0.04 | +80.00% | 0.00 | 1 | 2,806 | 1.44 | 0.01 | 0.02 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,322 | 1.74 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/15/2026 3:59:57 PM EST |
| 23.00 | 0.00 | 0.40 | 0.20 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 806 | 3.42 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 24.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 75 | 3.76 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,912 | 3.14 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 92 | 3.64 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 27.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,510 | 2.96 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 28.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 4,741 | 4.92 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 29.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 53 | 5.17 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,846 | 3.55 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/15/2026 3:59:57 PM EST |
| 31.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 137 | 5.63 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 32.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 1,405 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 0.00 | 0.40 | 0.20 | 0.01 | 0.00 | 0.00% | 0.01 | 0 | 113 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3,480 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 0.00 | 0.40 | 0.20 | % | 0.01 | 0 | 55 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 42.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 0.00 | 0.40 | 0.20 | % | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 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 | 0.40 | 0.20 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 4.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.05 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 5.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 6.00 | 0.00 | 0.40 | 0.20 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/15/2026 3:59:57 PM EST |
| 7.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 8.00 | 0.00 | 0.40 | 0.20 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 9.00 | 0.00 | 0.40 | 0.20 | % | 0.02 | 0 | 26 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 1,049 | 0.00 | 0.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,801 | 4.07 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 12.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 228 | 4.34 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 449 | 2.86 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/15/2026 3:59:57 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.06 | 0.00 | 0.00% | 0.01 | 0 | 644 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 15.00 | 0.00 | 0.25 | 0.13 | 0.08 | 0.00 | 0.00% | 0.01 | 0 | 427 | 2.34 | -0.01 | 0.02 | -0.01 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.01 | 1 | 332 | 1.57 | -0.08 | 0.11 | -0.05 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 17.00 | 0.05 | 0.50 | 0.28 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 384 | 1.15 | -0.26 | 0.26 | -0.15 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 18.00 | 0.20 | 0.75 | 0.48 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 110 | 1.13 | -0.56 | 0.33 | -0.15 | 4/14/2026 | 4/15/2026 3:59:57 PM EST |
| 19.00 | 1.10 | 1.65 | 1.38 | 1.17 | -0.34 | -22.52% | 0.07 | 6 | 295 | 1.58 | -0.82 | 0.21 | -0.09 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 20.00 | 1.70 | 2.55 | 2.13 | 2.32 | 0.00 | 0.00% | 0.11 | 0 | 103 | 1.82 | -0.95 | 0.08 | -0.03 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 21.00 | 2.70 | 3.60 | 3.15 | 3.70 | 0.00 | 0.00% | 0.15 | 0 | 53 | 2.41 | -0.99 | 0.02 | 0.00 | 4/13/2026 | 4/15/2026 3:59:57 PM EST |
| 22.00 | 3.70 | 4.80 | 4.25 | 5.60 | 0.00 | 0.00% | 0.19 | 0 | 125 | 3.39 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/15/2026 3:59:57 PM EST |
| 23.00 | 4.60 | 5.90 | 5.25 | 5.25 | +0.05 | +0.97% | 0.23 | 2 | 3 | 4.05 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 24.00 | 5.50 | 6.80 | 6.15 | 6.15 | +0.05 | +0.82% | 0.26 | 2 | 2 | 4.15 | -1.00 | 0.00 | 0.00 | 4/15/2026 | 4/15/2026 3:59:57 PM EST |
| 25.00 | 6.40 | 7.80 | 7.10 | 7.08 | 0.00 | 0.00% | 0.28 | 0 | 0 | 4.49 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 26.00 | 7.40 | 8.90 | 8.15 | 8.10 | 0.00 | 0.00% | 0.31 | 0 | 0 | 5.10 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 27.00 | 8.40 | 10.00 | 9.20 | % | 0.34 | 0 | 0 | 5.69 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 28.00 | 9.40 | 11.00 | 10.20 | 10.15 | 0.00 | 0.00% | 0.36 | 0 | 0 | 5.98 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 29.00 | 10.50 | 11.90 | 11.20 | 11.10 | 0.00 | 0.00% | 0.39 | 0 | 0 | 5.97 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 30.00 | 11.50 | 13.00 | 12.25 | 12.06 | 0.00 | 0.00% | 0.41 | 0 | 0 | 6.54 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/15/2026 3:59:57 PM EST |
| 31.00 | 12.40 | 14.00 | 13.20 | % | 0.43 | 0 | 0 | 6.79 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 32.00 | 13.50 | 15.00 | 14.25 | % | 0.45 | 0 | 0 | 7.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 35.00 | 16.60 | 18.00 | 17.30 | % | 0.49 | 0 | 0 | 7.71 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 37.00 | 18.60 | 20.00 | 19.30 | % | 0.52 | 0 | 0 | 8.12 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 40.00 | 21.60 | 23.00 | 22.30 | % | 0.56 | 0 | 0 | 8.68 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 42.00 | 23.60 | 25.00 | 24.30 | % | 0.58 | 0 | 0 | 9.03 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST | |||
| 45.00 | 26.60 | 28.00 | 27.30 | % | 0.61 | 0 | 0 | 9.51 | -1.00 | 0.00 | 0.00 | 4/15/2026 3:59:57 PM EST |