Options Chain for GEO GROUP INC COM (GEO) - $28.54 as of 6/16/2026 12:49:31 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 | 24.40 | 26.00 | 25.20 | 19.85 | 0.00 | 0.00% | 8.40 | 0 | 8 | 0.00 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:53 PM EST |
| 4.00 | 23.40 | 25.10 | 24.25 | 19.00 | 0.00 | 0.00% | 6.06 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 12:58:53 PM EST |
| 5.00 | 22.40 | 23.90 | 23.15 | 23.19 | +5.28 | +29.49% | 4.63 | 2 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 6.00 | 21.40 | 23.00 | 22.20 | 22.28 | -0.17 | -0.76% | 3.70 | 2 | 2 | 0.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 7.00 | 20.50 | 22.00 | 21.25 | 21.55 | 0.00 | 0.00% | 3.04 | 0 | 540 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 8.00 | 19.40 | 20.80 | 20.10 | 20.50 | 0.00 | 0.00% | 2.51 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 9.00 | 18.40 | 19.90 | 19.15 | 19.55 | 0.00 | 0.00% | 2.13 | 0 | 11 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 10.00 | 17.40 | 19.00 | 18.20 | 18.43 | 0.00 | 0.00% | 1.82 | 0 | 24 | 0.00 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 11.00 | 16.60 | 17.80 | 17.20 | 17.20 | -0.03 | -0.18% | 1.56 | 3 | 11 | 8.67 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 12.00 | 15.70 | 16.80 | 16.25 | 16.25 | +0.04 | +0.25% | 1.35 | 3 | 10 | 8.43 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 13.00 | 14.80 | 15.80 | 15.30 | 15.31 | 0.00 | 0.00% | 1.18 | 0 | 61 | 7.30 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 14.00 | 13.90 | 14.60 | 14.25 | 14.10 | -0.31 | -2.16% | 1.02 | 2 | 1,948 | 6.69 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 15.00 | 13.00 | 13.60 | 13.30 | 13.19 | -0.31 | -2.30% | 0.89 | 2 | 820 | 6.51 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 16.00 | 11.50 | 12.70 | 12.10 | 12.20 | 0.00 | 0.00% | 0.76 | 0 | 853 | 6.28 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 17.00 | 10.50 | 11.70 | 11.10 | 11.73 | 0.00 | 0.00% | 0.65 | 0 | 1,126 | 5.10 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 18.00 | 9.50 | 10.70 | 10.10 | 10.10 | -0.42 | -4.00% | 0.56 | 2 | 2,136 | 5.23 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 19.00 | 8.60 | 9.80 | 9.20 | 9.80 | +0.30 | +3.16% | 0.48 | 1 | 1,367 | 4.99 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 20.00 | 7.50 | 8.70 | 8.10 | 8.14 | -0.36 | -4.24% | 0.40 | 1 | 3,342 | 4.02 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 21.00 | 6.50 | 7.70 | 7.10 | 7.55 | 0.00 | 0.00% | 0.34 | 0 | 1,271 | 3.81 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 22.00 | 5.60 | 6.60 | 6.10 | 6.00 | -0.40 | -6.25% | 0.28 | 5 | 1,902 | 2.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 23.00 | 4.90 | 5.70 | 5.30 | 5.40 | -0.49 | -8.32% | 0.23 | 14 | 2,577 | 2.30 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 24.00 | 4.10 | 4.80 | 4.45 | 4.23 | -0.37 | -8.05% | 0.19 | 8 | 3,334 | 2.14 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 25.00 | 2.75 | 3.60 | 3.18 | 3.20 | -0.32 | -9.10% | 0.13 | 5 | 2,166 | 1.57 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 26.00 | 1.75 | 2.70 | 2.23 | 2.05 | -0.20 | -8.89% | 0.09 | 5 | 1,434 | 1.19 | 0.94 | 0.12 | -0.03 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 27.00 | 0.75 | 1.70 | 1.23 | 1.55 | 0.00 | 0.00% | 0.05 | 0 | 1,006 | 1.00 | 0.74 | 0.24 | -0.08 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 28.00 | 0.60 | 0.95 | 0.78 | 0.60 | -0.30 | -33.34% | 0.03 | 1,052 | 799 | 0.60 | 0.46 | 0.30 | -0.11 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 29.00 | 0.20 | 0.40 | 0.30 | 0.30 | 0.00 | 0.00% | 0.01 | 57 | 897 | 0.77 | 0.20 | 0.22 | -0.09 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 30.00 | 0.05 | 0.15 | 0.10 | 0.05 | -0.08 | -61.54% | 0.00 | 14 | 7,348 | 0.80 | 0.06 | 0.10 | -0.04 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 31.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 147 | 1.86 | 0.01 | 0.03 | -0.01 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 32.00 | 0.00 | 0.70 | 0.35 | 0.09 | 0.00 | 0.00% | 0.01 | 0 | 812 | 2.38 | 0.00 | 0.01 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 33.00 | 0.00 | 0.35 | 0.18 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.87 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 34.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 2.84 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 35.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.08 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 36.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.31 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 37.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.53 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 38.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.74 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 39.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 3.93 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 40.00 | 0.00 | 0.65 | 0.33 | % | 0.01 | 0 | 0 | 4.12 | 0.00 | 0.00 | 0.00 | 6/16/2026 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 | 0.05 | 0.03 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 14 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 6/16/2026 12:58:53 PM EST |
| 4.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 2 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 5.00 | 0.00 | 0.05 | 0.03 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 6.00 | 0.00 | 0.65 | 0.33 | 0.10 | +0.05 | +100.00% | 0.06 | 3 | 4 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 3 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 6 | 0.00 | 0.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 9.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.04 | 0 | 19 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:53 PM EST |
| 10.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 58 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:53 PM EST |
| 11.00 | 0.00 | 0.65 | 0.33 | 0.03 | 0.00 | 0.00% | 0.03 | 0 | 24 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:53 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1,024 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:53 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,385 | 0.00 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 6/16/2026 12:58:53 PM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 819 | 0.00 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 6/16/2026 12:58:53 PM EST |
| 15.00 | 0.00 | 0.65 | 0.33 | 0.01 | 0.00 | 0.00% | 0.02 | 0 | 462 | 0.00 | 0.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 12:58:53 PM EST |
| 16.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 76 | 6.41 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 17.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 587 | 5.86 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 12:58:53 PM EST |
| 18.00 | 0.00 | 0.65 | 0.33 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 429 | 5.33 | 0.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 12:58:53 PM EST |
| 19.00 | 0.00 | 0.65 | 0.33 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 58 | 3.66 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 20.00 | 0.00 | 0.20 | 0.10 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 2,654 | 3.09 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 21.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,125 | 2.03 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 3 | 389 | 2.01 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 64 | 1.47 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 24.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 29 | 1.91 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 5 | 116 | 1.54 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 160 | 0.79 | -0.06 | 0.12 | -0.03 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.21 | -0.04 | -16.00% | 0.00 | 42 | 438 | 0.48 | -0.26 | 0.24 | -0.08 | 6/16/2026 | 6/16/2026 12:58:53 PM EST |
| 28.00 | 0.20 | 1.00 | 0.60 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.68 | -0.54 | 0.30 | -0.11 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 29.00 | 0.70 | 1.50 | 1.10 | 1.60 | 0.00 | 0.00% | 0.04 | 0 | 2 | 0.94 | -0.80 | 0.22 | -0.09 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 30.00 | 1.15 | 2.60 | 1.88 | 1.47 | 0.00 | 0.00% | 0.06 | 0 | 3 | 1.43 | -0.94 | 0.10 | -0.04 | 6/11/2026 | 6/16/2026 12:58:53 PM EST |
| 31.00 | 2.05 | 3.60 | 2.83 | 3.95 | 0.00 | 0.00% | 0.09 | 0 | 1 | 1.74 | -0.99 | 0.03 | -0.01 | 6/10/2026 | 6/16/2026 12:58:53 PM EST |
| 32.00 | 2.95 | 4.60 | 3.78 | % | 0.12 | 0 | 0 | 2.03 | -1.00 | 0.01 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 33.00 | 4.00 | 5.60 | 4.80 | % | 0.15 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 34.00 | 5.00 | 6.60 | 5.80 | % | 0.17 | 0 | 0 | 2.54 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 35.00 | 6.00 | 7.70 | 6.85 | % | 0.20 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 36.00 | 7.00 | 8.70 | 7.85 | % | 0.22 | 0 | 0 | 3.17 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 37.00 | 8.00 | 9.70 | 8.85 | % | 0.24 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 38.00 | 9.00 | 10.60 | 9.80 | % | 0.26 | 0 | 0 | 3.39 | -1.00 | 0.00 | 0.00 | 6/16/2026 12:58:53 PM EST | |||
| 39.00 | 10.00 | 11.70 | 10.85 | 10.95 | 0.00 | 0.00% | 0.28 | 0 | 0 | 3.78 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |
| 40.00 | 11.00 | 12.70 | 11.85 | 11.86 | 0.00 | 0.00% | 0.30 | 0 | 2 | 3.97 | -1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 12:58:53 PM EST |