Options Chain for GEO GROUP INC COM (GEO) - $23.52 as of 5/24/2026 9:05:37 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 | 19.50 | 21.70 | 20.60 | % | 6.87 | 0 | 0 | 5.44 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 4.00 | 18.50 | 20.70 | 19.60 | % | 4.90 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 5.00 | 17.50 | 19.70 | 18.60 | % | 3.72 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 6.00 | 16.50 | 18.70 | 17.60 | % | 2.93 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 7.00 | 15.70 | 17.70 | 16.70 | % | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 8.00 | 14.70 | 16.80 | 15.75 | % | 1.97 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 9.00 | 13.80 | 15.80 | 14.80 | % | 1.64 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 10.00 | 12.70 | 14.80 | 13.75 | % | 1.38 | 0 | 0 | 2.30 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 11.00 | 11.80 | 13.70 | 12.75 | % | 1.16 | 0 | 0 | 2.01 | 1.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 12.00 | 11.40 | 12.20 | 11.80 | 9.87 | 0.00 | 0.00% | 0.98 | 0 | 2 | 1.47 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 10.40 | 11.10 | 10.75 | 10.72 | +2.24 | +26.42% | 0.83 | 2 | 4 | 1.25 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 8.60 | 10.20 | 9.40 | 5.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 1.19 | 0.99 | 0.00 | 0.00 | 4/24/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 8.00 | 9.20 | 8.60 | 4.65 | 0.00 | 0.00% | 0.57 | 0 | 3 | 1.06 | 0.98 | 0.01 | 0.00 | 4/24/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 6.70 | 8.20 | 7.45 | 3.90 | 0.00 | 0.00% | 0.47 | 0 | 0 | 0.94 | 0.96 | 0.01 | -0.01 | 4/24/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 6.30 | 7.20 | 6.75 | 6.39 | 0.00 | 0.00% | 0.40 | 0 | 20 | 0.83 | 0.93 | 0.02 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 5.10 | 6.30 | 5.70 | 5.30 | 0.00 | 0.00% | 0.32 | 0 | 432 | 0.77 | 0.90 | 0.03 | -0.01 | 5/19/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 4.80 | 5.40 | 5.10 | 5.15 | +0.15 | +3.00% | 0.27 | 2 | 684 | 0.59 | 0.86 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 3.90 | 4.40 | 4.15 | 4.19 | 0.00 | 0.00% | 0.21 | 0 | 567 | 0.52 | 0.81 | 0.05 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 21.00 | 3.30 | 3.60 | 3.45 | 3.30 | 0.00 | 0.00% | 0.16 | 0 | 48 | 0.54 | 0.74 | 0.06 | -0.02 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 22.00 | 2.60 | 2.95 | 2.78 | 2.77 | +0.05 | +1.84% | 0.13 | 18 | 478 | 0.53 | 0.67 | 0.07 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 23.00 | 2.00 | 2.35 | 2.18 | 2.19 | +0.25 | +12.89% | 0.09 | 43 | 752 | 0.51 | 0.59 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 24.00 | 1.50 | 1.65 | 1.58 | 1.68 | +0.13 | +8.39% | 0.07 | 8 | 126 | 0.48 | 0.51 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 1.10 | 1.45 | 1.28 | 1.30 | +0.10 | +8.34% | 0.05 | 1 | 206 | 0.50 | 0.42 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 26.00 | 0.80 | 1.15 | 0.98 | 0.85 | 0.00 | 0.00% | 0.04 | 0 | 336 | 0.50 | 0.34 | 0.08 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 27.00 | 0.60 | 0.85 | 0.73 | 0.60 | 0.00 | 0.00% | 0.03 | 0 | 137 | 0.50 | 0.27 | 0.08 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 28.00 | 0.40 | 0.70 | 0.55 | 0.50 | 0.00 | 0.00% | 0.02 | 0 | 66 | 0.50 | 0.21 | 0.07 | -0.01 | 5/20/2026 | 5/22/2026 3:59:52 PM EST |
| 29.00 | 0.25 | 0.55 | 0.40 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 37 | 0.50 | 0.16 | 0.06 | -0.01 | 5/12/2026 | 5/22/2026 3:59:52 PM EST |
| 30.00 | 0.20 | 0.35 | 0.28 | 0.30 | +0.04 | +15.39% | 0.01 | 22 | 583 | 0.50 | 0.12 | 0.05 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 31.00 | 0.10 | 0.30 | 0.20 | 0.21 | % | 0.01 | 313 | 0 | 0.49 | 0.09 | 0.04 | -0.01 | 5/22/2026 | 5/22/2026 3:59:52 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 | 2.53 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 4.00 | 0.00 | 0.45 | 0.23 | % | 0.06 | 0 | 0 | 3.37 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 2.94 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | % | 0.04 | 0 | 0 | 2.60 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 7.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.32 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 8.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 2.09 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 9.00 | 0.00 | 0.45 | 0.23 | % | 0.03 | 0 | 0 | 1.88 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 10.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.70 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 11.00 | 0.00 | 0.45 | 0.23 | % | 0.02 | 0 | 0 | 1.54 | 0.00 | 0.00 | 0.00 | 5/22/2026 3:59:52 PM EST | |||
| 12.00 | 0.00 | 0.50 | 0.25 | 0.20 | 0.00 | 0.00% | 0.02 | 0 | 691 | 1.44 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 5/22/2026 3:59:52 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 11 | 1.29 | 0.00 | 0.00 | 0.00 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 14.00 | 0.00 | 0.55 | 0.28 | 0.40 | 0.00 | 0.00% | 0.02 | 0 | 74 | 1.20 | -0.01 | 0.00 | 0.00 | 4/30/2026 | 5/22/2026 3:59:52 PM EST |
| 15.00 | 0.00 | 0.40 | 0.20 | 0.31 | 0.00 | 0.00% | 0.01 | 0 | 28 | 0.98 | -0.02 | 0.01 | 0.00 | 5/8/2026 | 5/22/2026 3:59:52 PM EST |
| 16.00 | 0.00 | 0.55 | 0.28 | 0.36 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.96 | -0.04 | 0.01 | -0.01 | 5/8/2026 | 5/22/2026 3:59:52 PM EST |
| 17.00 | 0.05 | 0.55 | 0.30 | 0.48 | 0.00 | 0.00% | 0.02 | 0 | 10 | 0.65 | -0.07 | 0.02 | -0.01 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 18.00 | 0.15 | 0.50 | 0.33 | 0.30 | 0.00 | 0.00% | 0.02 | 0 | 43 | 0.61 | -0.10 | 0.03 | -0.01 | 5/15/2026 | 5/22/2026 3:59:52 PM EST |
| 19.00 | 0.25 | 0.45 | 0.35 | 0.33 | 0.00 | 0.00% | 0.02 | 0 | 55 | 0.54 | -0.14 | 0.04 | -0.01 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 20.00 | 0.40 | 0.65 | 0.53 | 0.62 | 0.00 | 0.00% | 0.03 | 0 | 41 | 0.52 | -0.19 | 0.05 | -0.01 | 5/14/2026 | 5/22/2026 3:59:52 PM EST |
| 21.00 | 0.60 | 0.90 | 0.75 | 0.80 | 0.00 | 0.00% | 0.04 | 0 | 246 | 0.50 | -0.26 | 0.06 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 22.00 | 0.90 | 1.25 | 1.08 | 1.05 | 0.00 | 0.00% | 0.05 | 0 | 246 | 0.50 | -0.33 | 0.07 | -0.02 | 5/21/2026 | 5/22/2026 3:59:52 PM EST |
| 23.00 | 1.30 | 1.50 | 1.40 | 1.40 | -0.15 | -9.68% | 0.06 | 5 | 197 | 0.46 | -0.41 | 0.08 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 24.00 | 1.80 | 2.10 | 1.95 | 1.95 | +0.05 | +2.64% | 0.08 | 2 | 61 | 0.47 | -0.49 | 0.09 | -0.02 | 5/22/2026 | 5/22/2026 3:59:52 PM EST |
| 25.00 | 2.40 | 2.80 | 2.60 | 4.60 | 0.00 | 0.00% | 0.10 | 0 | 1 | 0.48 | -0.58 | 0.09 | -0.02 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 26.00 | 3.10 | 3.50 | 3.30 | 5.55 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.48 | -0.66 | 0.08 | -0.02 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 27.00 | 3.90 | 4.30 | 4.10 | % | 0.15 | 0 | 0 | 0.49 | -0.73 | 0.08 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 28.00 | 4.40 | 5.30 | 4.85 | 7.35 | 0.00 | 0.00% | 0.17 | 0 | 3 | 0.66 | -0.79 | 0.07 | -0.01 | 5/7/2026 | 5/22/2026 3:59:52 PM EST |
| 29.00 | 5.30 | 6.20 | 5.75 | % | 0.20 | 0 | 0 | 0.69 | -0.84 | 0.06 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 30.00 | 6.20 | 7.10 | 6.65 | % | 0.22 | 0 | 0 | 0.71 | -0.88 | 0.05 | -0.01 | 5/22/2026 3:59:52 PM EST | |||
| 31.00 | 7.10 | 8.10 | 7.60 | % | 0.25 | 0 | 0 | 0.77 | -0.91 | 0.04 | -0.01 | 5/22/2026 3:59:52 PM EST |