Options Chain for GEO GROUP INC COM (GEO) - $16.43 as of 3/23/2026 1:56:13 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 | 8.40 | 9.70 | 9.05 | % | 1.13 | 0 | 0 | 1.95 | 1.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 9.00 | 7.40 | 8.60 | 8.00 | % | 0.89 | 0 | 0 | 1.60 | 0.99 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 10.00 | 6.50 | 7.70 | 7.10 | % | 0.71 | 0 | 0 | 1.47 | 0.98 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 11.00 | 5.60 | 6.80 | 6.20 | % | 0.56 | 0 | 0 | 1.35 | 0.95 | 0.02 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 12.00 | 4.80 | 5.70 | 5.25 | % | 0.44 | 0 | 0 | 1.09 | 0.91 | 0.03 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 13.00 | 4.00 | 4.80 | 4.40 | % | 0.34 | 0 | 0 | 0.97 | 0.86 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 14.00 | 3.20 | 4.00 | 3.60 | 3.20 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.66 | 0.80 | 0.06 | -0.01 | 3/19/2026 | 3/23/2026 3:59:46 PM EST |
| 15.00 | 2.75 | 3.10 | 2.93 | 3.00 | +0.23 | +8.31% | 0.20 | 6 | 1 | 0.70 | 0.73 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 16.00 | 2.10 | 2.40 | 2.25 | 2.00 | +0.15 | +8.11% | 0.14 | 9 | 38 | 0.66 | 0.65 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 17.00 | 1.55 | 1.90 | 1.73 | 1.61 | +0.24 | +17.52% | 0.10 | 19 | 515 | 0.65 | 0.56 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 18.00 | 1.10 | 1.35 | 1.23 | 1.35 | +0.25 | +22.73% | 0.07 | 118 | 453 | 0.62 | 0.46 | 0.10 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 19.00 | 0.80 | 1.15 | 0.98 | 0.95 | +0.10 | +11.77% | 0.05 | 29 | 521 | 0.65 | 0.37 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 20.00 | 0.60 | 0.75 | 0.68 | 0.74 | +0.09 | +13.85% | 0.03 | 120 | 736 | 0.63 | 0.29 | 0.09 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 21.00 | 0.40 | 0.65 | 0.53 | 0.55 | -0.02 | -3.51% | 0.03 | 26 | 5 | 0.65 | 0.23 | 0.07 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 22.00 | 0.25 | 0.50 | 0.38 | 0.37 | % | 0.02 | 2 | 0 | 0.64 | 0.18 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 23.00 | 0.20 | 0.45 | 0.33 | 0.30 | % | 0.01 | 3 | 0 | 0.63 | 0.14 | 0.05 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 24.00 | 0.15 | 0.25 | 0.20 | 0.20 | % | 0.01 | 1 | 0 | 0.65 | 0.11 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 25.00 | 0.10 | 0.30 | 0.20 | 0.10 | % | 0.01 | 3 | 0 | 0.70 | 0.08 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 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 | 1.72 | 0.00 | 0.00 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.55 | -0.01 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 10.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 1.35 | -0.02 | 0.01 | 0.00 | 3/23/2026 3:59:46 PM EST | |||
| 11.00 | 0.00 | 0.50 | 0.25 | % | 0.02 | 0 | 0 | 1.16 | -0.05 | 0.02 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 12.00 | 0.15 | 0.55 | 0.35 | % | 0.03 | 0 | 0 | 0.86 | -0.09 | 0.03 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 13.00 | 0.25 | 0.45 | 0.35 | 0.34 | % | 0.03 | 5 | 0 | 0.72 | -0.14 | 0.04 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 14.00 | 0.40 | 0.65 | 0.53 | 0.52 | -0.17 | -24.64% | 0.04 | 9 | 16 | 0.69 | -0.20 | 0.06 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 15.00 | 0.65 | 0.95 | 0.80 | 0.81 | -0.19 | -19.00% | 0.05 | 10 | 3 | 0.67 | -0.27 | 0.07 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 16.00 | 1.05 | 1.20 | 1.13 | 1.05 | -0.35 | -25.00% | 0.07 | 100 | 101 | 0.64 | -0.35 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 17.00 | 1.55 | 1.85 | 1.70 | 1.55 | -0.20 | -11.43% | 0.10 | 3 | 1 | 0.68 | -0.44 | 0.09 | -0.02 | 3/23/2026 | 3/23/2026 3:59:46 PM EST |
| 18.00 | 2.00 | 2.35 | 2.18 | % | 0.12 | 0 | 0 | 0.63 | -0.54 | 0.10 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 19.00 | 2.65 | 3.10 | 2.88 | % | 0.15 | 0 | 0 | 0.64 | -0.63 | 0.09 | -0.02 | 3/23/2026 3:59:46 PM EST | |||
| 20.00 | 3.40 | 3.80 | 3.60 | 3.70 | % | 0.18 | 1 | 0 | 0.63 | -0.71 | 0.09 | -0.01 | 3/23/2026 | 3/23/2026 3:59:46 PM EST | |
| 21.00 | 4.20 | 4.60 | 4.40 | % | 0.21 | 0 | 0 | 0.62 | -0.77 | 0.07 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 22.00 | 4.90 | 5.70 | 5.30 | % | 0.24 | 0 | 0 | 0.86 | -0.82 | 0.06 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 23.00 | 5.70 | 6.60 | 6.15 | % | 0.27 | 0 | 0 | 0.89 | -0.86 | 0.05 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 24.00 | 6.70 | 7.60 | 7.15 | % | 0.30 | 0 | 0 | 0.96 | -0.89 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST | |||
| 25.00 | 7.20 | 8.60 | 7.90 | % | 0.32 | 0 | 0 | 1.03 | -0.92 | 0.04 | -0.01 | 3/23/2026 3:59:46 PM EST |