Options Chain for GEO GROUP INC COM (GEO) - $18.48 as of 4/24/2026 3:08:49 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 | 15.00 | 16.80 | 15.90 | % | 5.30 | 0 | 2 | 4.85 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 4.00 | 14.00 | 15.80 | 14.90 | % | 3.73 | 0 | 0 | 4.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 5.00 | 13.10 | 14.80 | 13.95 | % | 2.79 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 6.00 | 12.10 | 13.80 | 12.95 | % | 2.16 | 0 | 2 | 2.95 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 7.00 | 11.10 | 12.80 | 11.95 | % | 1.71 | 0 | 540 | 2.59 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 8.00 | 10.10 | 11.90 | 11.00 | % | 1.38 | 0 | 0 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 9.00 | 9.10 | 10.90 | 10.00 | 9.60 | 0.00 | 0.00% | 1.11 | 0 | 11 | 2.10 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 4/24/2026 3:59:38 PM EST |
| 10.00 | 8.40 | 9.50 | 8.95 | 7.22 | 0.00 | 0.00% | 0.89 | 0 | 37 | 1.54 | 0.99 | 0.01 | 0.00 | 4/1/2026 | 4/24/2026 3:59:38 PM EST |
| 11.00 | 7.40 | 8.40 | 7.90 | 7.98 | +0.78 | +10.84% | 0.72 | 1 | 28 | 1.26 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 12.00 | 6.70 | 7.30 | 7.00 | 7.10 | +0.80 | +12.70% | 0.58 | 4 | 54 | 1.02 | 0.95 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 13.00 | 5.60 | 6.40 | 6.00 | 6.70 | 0.00 | 0.00% | 0.46 | 0 | 74 | 0.95 | 0.93 | 0.02 | -0.01 | 4/22/2026 | 4/24/2026 3:59:38 PM EST |
| 14.00 | 4.90 | 5.40 | 5.15 | 5.25 | -0.35 | -6.25% | 0.37 | 10 | 3,288 | 0.80 | 0.89 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 15.00 | 4.20 | 4.50 | 4.35 | 4.31 | -0.04 | -0.92% | 0.29 | 17 | 1,274 | 0.66 | 0.85 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 16.00 | 3.40 | 3.80 | 3.60 | 3.60 | -0.05 | -1.37% | 0.23 | 2 | 889 | 0.66 | 0.79 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 17.00 | 2.75 | 3.10 | 2.93 | 2.87 | 0.00 | 0.00% | 0.17 | 0 | 1,794 | 0.65 | 0.72 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 18.00 | 2.15 | 2.45 | 2.30 | 2.23 | -0.04 | -1.77% | 0.13 | 4 | 3,194 | 0.63 | 0.63 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 19.00 | 1.60 | 1.95 | 1.78 | 1.70 | +0.08 | +4.94% | 0.09 | 2 | 1,698 | 0.62 | 0.54 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 1.25 | 1.45 | 1.35 | 1.35 | +0.10 | +8.00% | 0.07 | 73 | 6,047 | 0.61 | 0.45 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 21.00 | 0.90 | 1.10 | 1.00 | 1.00 | +0.01 | +1.01% | 0.05 | 17 | 814 | 0.60 | 0.37 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 22.00 | 0.65 | 0.80 | 0.73 | 0.72 | +0.07 | +10.77% | 0.03 | 1 | 366 | 0.59 | 0.30 | 0.08 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 23.00 | 0.45 | 0.70 | 0.58 | 0.50 | -0.07 | -12.29% | 0.03 | 5 | 106 | 0.61 | 0.24 | 0.07 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 24.00 | 0.30 | 0.50 | 0.40 | 0.40 | +0.05 | +14.29% | 0.02 | 4 | 6,129 | 0.60 | 0.20 | 0.06 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 25.00 | 0.20 | 0.35 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 4 | 1,091 | 0.59 | 0.16 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 30.00 | 0.05 | 0.10 | 0.08 | 0.08 | -0.07 | -46.67% | 0.00 | 10 | 6,209 | 0.64 | 0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 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 | 3.64 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 4.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 2.24 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 5.00 | 0.00 | 0.15 | 0.08 | % | 0.02 | 0 | 0 | 2.08 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 6.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 4 | 1.81 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 3 | 1.59 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 8.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 6 | 1.40 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 24 | 1.23 | 0.00 | 0.00 | 0.00 | 4/24/2026 3:59:38 PM EST | |||
| 10.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.07 | -0.01 | 0.01 | 0.00 | 3/31/2026 | 4/24/2026 3:59:38 PM EST |
| 11.00 | 0.00 | 0.20 | 0.10 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 24 | 1.00 | -0.02 | 0.01 | 0.00 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 12.00 | 0.05 | 0.20 | 0.13 | 0.13 | +0.01 | +8.34% | 0.01 | 1 | 1,035 | 0.76 | -0.05 | 0.02 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 13.00 | 0.10 | 0.25 | 0.18 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 7,417 | 0.74 | -0.07 | 0.02 | -0.01 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 14.00 | 0.20 | 0.35 | 0.28 | 0.26 | -0.02 | -7.15% | 0.02 | 2 | 2,243 | 0.68 | -0.11 | 0.04 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 15.00 | 0.30 | 0.50 | 0.40 | 0.41 | -0.02 | -4.66% | 0.03 | 2 | 552 | 0.65 | -0.15 | 0.05 | -0.01 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 16.00 | 0.50 | 0.70 | 0.60 | 0.59 | 0.00 | 0.00% | 0.04 | 0 | 87 | 0.61 | -0.21 | 0.06 | -0.01 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 17.00 | 0.80 | 1.00 | 0.90 | 0.98 | 0.00 | 0.00% | 0.05 | 0 | 111 | 0.61 | -0.28 | 0.08 | -0.01 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 18.00 | 1.15 | 1.35 | 1.25 | 1.35 | 0.00 | 0.00% | 0.07 | 100 | 39 | 0.59 | -0.37 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 19.00 | 1.60 | 1.95 | 1.78 | 3.30 | 0.00 | 0.00% | 0.09 | 0 | 47 | 0.60 | -0.46 | 0.09 | -0.02 | 3/31/2026 | 4/24/2026 3:59:38 PM EST |
| 20.00 | 2.20 | 2.50 | 2.35 | 2.38 | -1.62 | -40.50% | 0.12 | 5 | 20 | 0.59 | -0.55 | 0.09 | -0.02 | 4/24/2026 | 4/24/2026 3:59:38 PM EST |
| 21.00 | 2.85 | 3.20 | 3.03 | 3.32 | 0.00 | 0.00% | 0.14 | 0 | 104 | 0.59 | -0.63 | 0.09 | -0.02 | 4/23/2026 | 4/24/2026 3:59:38 PM EST |
| 22.00 | 3.60 | 3.90 | 3.75 | 4.65 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.58 | -0.70 | 0.08 | -0.01 | 4/15/2026 | 4/24/2026 3:59:38 PM EST |
| 23.00 | 4.40 | 4.70 | 4.55 | 5.40 | 0.00 | 0.00% | 0.20 | 0 | 4 | 0.57 | -0.76 | 0.07 | -0.01 | 4/15/2026 | 4/24/2026 3:59:38 PM EST |
| 24.00 | 5.20 | 5.90 | 5.55 | % | 0.23 | 0 | 0 | 0.61 | -0.80 | 0.06 | -0.01 | 4/24/2026 3:59:38 PM EST | |||
| 25.00 | 6.10 | 6.80 | 6.45 | 8.60 | 0.00 | 0.00% | 0.26 | 0 | 3 | 0.85 | -0.84 | 0.05 | -0.01 | 3/30/2026 | 4/24/2026 3:59:38 PM EST |
| 30.00 | 10.40 | 12.00 | 11.20 | % | 0.37 | 0 | 0 | 1.24 | -0.95 | 0.02 | -0.01 | 4/24/2026 3:59:38 PM EST |