Options Chain for GEO GROUP INC COM (GEO) - $29.08 as of 7/9/2026 6:15:42 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 | 26.40 | 28.60 | 27.50 | 19.97 | 0.00 | 0.00% | 9.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:50 PM EST |
| 4.00 | 25.40 | 27.60 | 26.50 | 25.39 | 0.00 | 0.00% | 6.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:50 PM EST |
| 5.00 | 24.40 | 25.60 | 25.00 | % | 5.00 | 0 | 0 | 8.51 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 6.00 | 23.40 | 24.70 | 24.05 | 17.10 | 0.00 | 0.00% | 4.01 | 0 | 1 | 7.61 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:50 PM EST |
| 7.00 | 22.40 | 23.70 | 23.05 | 15.97 | 0.00 | 0.00% | 3.29 | 0 | 0 | 6.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:50 PM EST |
| 8.00 | 21.40 | 22.60 | 22.00 | 14.97 | 0.00 | 0.00% | 2.75 | 0 | 0 | 6.26 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:50 PM EST |
| 9.00 | 20.40 | 21.60 | 21.00 | 13.98 | 0.00 | 0.00% | 2.33 | 0 | 0 | 6.02 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/9/2026 3:59:50 PM EST |
| 10.00 | 19.40 | 20.70 | 20.05 | 19.10 | 0.00 | 0.00% | 2.00 | 0 | 2 | 5.25 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/9/2026 3:59:50 PM EST |
| 11.00 | 18.40 | 19.60 | 19.00 | % | 1.73 | 0 | 0 | 4.83 | 1.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 12.00 | 17.40 | 18.60 | 18.00 | 12.85 | 0.00 | 0.00% | 1.50 | 0 | 3 | 4.68 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:50 PM EST |
| 13.00 | 16.40 | 17.60 | 17.00 | 10.72 | 0.00 | 0.00% | 1.31 | 0 | 5 | 4.32 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/9/2026 3:59:50 PM EST |
| 14.00 | 15.40 | 16.80 | 16.10 | 16.49 | 0.00 | 0.00% | 1.15 | 0 | 5 | 3.99 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:50 PM EST |
| 15.00 | 14.40 | 15.60 | 15.00 | 15.45 | 0.00 | 0.00% | 1.00 | 0 | 9 | 3.67 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/9/2026 3:59:50 PM EST |
| 16.00 | 13.40 | 14.60 | 14.00 | 14.20 | 0.00 | 0.00% | 0.88 | 0 | 23 | 3.38 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:50 PM EST |
| 17.00 | 12.40 | 13.60 | 13.00 | 12.47 | 0.00 | 0.00% | 0.76 | 0 | 36 | 3.11 | 1.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:50 PM EST |
| 18.00 | 11.40 | 12.50 | 11.95 | 11.77 | 0.00 | 0.00% | 0.66 | 0 | 427 | 2.69 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 19.00 | 10.40 | 11.50 | 10.95 | 11.08 | 0.00 | 0.00% | 0.58 | 0 | 798 | 2.45 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:50 PM EST |
| 20.00 | 9.40 | 10.50 | 9.95 | 9.95 | +0.05 | +0.51% | 0.50 | 1 | 562 | 2.23 | 1.00 | 0.00 | 0.00 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 21.00 | 8.40 | 9.50 | 8.95 | 8.60 | 0.00 | 0.00% | 0.43 | 0 | 45 | 2.02 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 22.00 | 7.40 | 8.50 | 7.95 | 7.55 | 0.00 | 0.00% | 0.36 | 0 | 416 | 1.81 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/9/2026 3:59:50 PM EST |
| 23.00 | 6.40 | 8.40 | 7.40 | 7.15 | 0.00 | 0.00% | 0.32 | 0 | 735 | 2.49 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:50 PM EST |
| 24.00 | 5.40 | 6.60 | 6.00 | 5.03 | 0.00 | 0.00% | 0.25 | 0 | 128 | 1.53 | 1.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:50 PM EST |
| 25.00 | 4.50 | 5.60 | 5.05 | 4.50 | 0.00 | 0.00% | 0.20 | 0 | 1,032 | 1.33 | 0.99 | 0.01 | -0.01 | 7/7/2026 | 7/9/2026 3:59:50 PM EST |
| 26.00 | 3.70 | 4.80 | 4.25 | 3.76 | +0.54 | +16.77% | 0.16 | 270 | 10,672 | 1.30 | 0.97 | 0.03 | -0.02 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 27.00 | 2.95 | 3.70 | 3.33 | 3.10 | +0.10 | +3.34% | 0.12 | 35 | 3,930 | 1.02 | 0.91 | 0.06 | -0.04 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 28.00 | 1.95 | 2.70 | 2.33 | 2.15 | 0.00 | 0.00% | 0.08 | 0 | 480 | 0.82 | 0.84 | 0.11 | -0.05 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 29.00 | 1.35 | 1.85 | 1.60 | 1.35 | 0.00 | 0.00% | 0.06 | 0 | 11,209 | 0.49 | 0.72 | 0.15 | -0.06 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 30.00 | 0.80 | 1.05 | 0.93 | 0.90 | +0.10 | +12.50% | 0.03 | 605 | 9,944 | 0.49 | 0.55 | 0.18 | -0.06 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 31.00 | 0.45 | 0.65 | 0.55 | 0.60 | +0.15 | +33.34% | 0.02 | 23 | 3,993 | 0.51 | 0.38 | 0.17 | -0.06 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 32.00 | 0.30 | 0.35 | 0.33 | 0.35 | 0.00 | 0.00% | 0.01 | 13 | 12,882 | 0.53 | 0.25 | 0.13 | -0.05 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 33.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.03 | -13.05% | 0.01 | 262 | 1,523 | 0.59 | 0.16 | 0.09 | -0.04 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 34.00 | 0.05 | 0.50 | 0.28 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 862 | 0.56 | 0.11 | 0.06 | -0.03 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 1 | 646 | 0.76 | 0.05 | 0.04 | -0.02 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 439 | 0.92 | 0.02 | 0.02 | -0.01 | 7/6/2026 | 7/9/2026 3:59:50 PM EST |
| 37.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.04 | -33.34% | 0.00 | 810 | 2,738 | 0.95 | 0.01 | 0.01 | -0.01 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,383 | 1.04 | 0.01 | 0.01 | 0.00 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 39.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 328 | 1.39 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/9/2026 3:59:50 PM EST |
| 40.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.21 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/9/2026 3:59:50 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 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.09 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:50 PM EST |
| 5.00 | 0.00 | 0.55 | 0.28 | % | 0.06 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.06 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 6/26/2026 | 7/9/2026 3:59:50 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 9.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 10.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 4.60 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 11.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.20 | 0.00 | 0.00% | 0.03 | 0 | 691 | 5.03 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 7/9/2026 3:59:50 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 11 | 4.65 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:50 PM EST |
| 14.00 | 0.00 | 0.45 | 0.23 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 74 | 3.81 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 7/9/2026 3:59:50 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.55 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/9/2026 3:59:50 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 2.34 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/9/2026 3:59:50 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 2.15 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/9/2026 3:59:50 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 1.96 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/9/2026 3:59:50 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 1.78 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/9/2026 3:59:50 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.61 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/9/2026 3:59:50 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 246 | 1.44 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:50 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 1.29 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:50 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 203 | 1.13 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/9/2026 3:59:50 PM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 72 | 0.98 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/9/2026 3:59:50 PM EST |
| 25.00 | 0.00 | 0.30 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 103 | 1.12 | -0.01 | 0.01 | -0.01 | 6/30/2026 | 7/9/2026 3:59:50 PM EST |
| 26.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 0.95 | -0.03 | 0.03 | -0.02 | 7/1/2026 | 7/9/2026 3:59:50 PM EST |
| 27.00 | 0.00 | 0.20 | 0.10 | 0.25 | 0.00 | 0.00% | 0.00 | 0 | 75 | 0.59 | -0.09 | 0.06 | -0.04 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 28.00 | 0.10 | 0.30 | 0.20 | 0.20 | -0.17 | -45.95% | 0.01 | 298 | 309 | 0.55 | -0.16 | 0.11 | -0.05 | 7/9/2026 | 7/9/2026 3:59:50 PM EST |
| 29.00 | 0.35 | 0.55 | 0.45 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 320 | 0.53 | -0.28 | 0.15 | -0.06 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 30.00 | 0.75 | 0.90 | 0.83 | 1.13 | 0.00 | 0.00% | 0.03 | 0 | 607 | 0.52 | -0.45 | 0.18 | -0.06 | 7/8/2026 | 7/9/2026 3:59:50 PM EST |
| 31.00 | 1.35 | 1.55 | 1.45 | 1.47 | 0.00 | 0.00% | 0.05 | 0 | 549 | 0.55 | -0.62 | 0.17 | -0.06 | 7/6/2026 | 7/9/2026 3:59:50 PM EST |
| 32.00 | 1.80 | 2.50 | 2.15 | 2.90 | 0.00 | 0.00% | 0.07 | 0 | 56 | 0.74 | -0.75 | 0.13 | -0.05 | 7/6/2026 | 7/9/2026 3:59:50 PM EST |
| 33.00 | 2.65 | 3.70 | 3.18 | 5.20 | 0.00 | 0.00% | 0.10 | 0 | 408 | 1.03 | -0.84 | 0.09 | -0.04 | 6/16/2026 | 7/9/2026 3:59:50 PM EST |
| 34.00 | 3.60 | 4.70 | 4.15 | 6.36 | 0.00 | 0.00% | 0.12 | 0 | 2 | 1.19 | -0.89 | 0.06 | -0.03 | 6/16/2026 | 7/9/2026 3:59:50 PM EST |
| 35.00 | 4.60 | 5.70 | 5.15 | % | 0.15 | 0 | 0 | 1.33 | -0.95 | 0.04 | -0.02 | 7/9/2026 3:59:50 PM EST | |||
| 36.00 | 5.50 | 6.60 | 6.05 | % | 0.17 | 0 | 0 | 1.39 | -0.98 | 0.02 | -0.01 | 7/9/2026 3:59:50 PM EST | |||
| 37.00 | 6.50 | 7.50 | 7.00 | % | 0.19 | 0 | 0 | 1.43 | -0.99 | 0.01 | -0.01 | 7/9/2026 3:59:50 PM EST | |||
| 38.00 | 7.50 | 9.00 | 8.25 | % | 0.22 | 0 | 0 | 1.93 | -0.99 | 0.01 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 39.00 | 8.50 | 9.60 | 9.05 | % | 0.23 | 0 | 0 | 1.74 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST | |||
| 40.00 | 9.50 | 10.60 | 10.05 | % | 0.25 | 0 | 0 | 1.84 | -1.00 | 0.00 | 0.00 | 7/9/2026 3:59:50 PM EST |