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 | 24.10 | 26.70 | 25.40 | 19.97 | 0.00 | 0.00% | 8.47 | 0 | 0 | 8.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:19 PM EST |
| 4.00 | 23.00 | 25.70 | 24.35 | 18.94 | 0.00 | 0.00% | 6.09 | 0 | 0 | 6.85 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:19 PM EST |
| 5.00 | 21.90 | 24.70 | 23.30 | % | 4.66 | 0 | 0 | 5.93 | 1.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 6.00 | 21.10 | 23.70 | 22.40 | 17.10 | 0.00 | 0.00% | 3.73 | 0 | 1 | 5.25 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:19 PM EST |
| 7.00 | 19.90 | 22.70 | 21.30 | 15.97 | 0.00 | 0.00% | 3.04 | 0 | 0 | 4.71 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:19 PM EST |
| 8.00 | 18.90 | 21.80 | 20.35 | 14.97 | 0.00 | 0.00% | 2.54 | 0 | 0 | 4.38 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:19 PM EST |
| 9.00 | 17.90 | 20.80 | 19.35 | 13.98 | 0.00 | 0.00% | 2.15 | 0 | 0 | 3.99 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/16/2026 2:58:19 PM EST |
| 10.00 | 17.20 | 19.80 | 18.50 | 12.60 | 0.00 | 0.00% | 1.85 | 0 | 1 | 3.66 | 1.00 | 0.00 | 0.00 | 6/1/2026 | 6/16/2026 2:58:19 PM EST |
| 11.00 | 16.20 | 18.80 | 17.50 | % | 1.59 | 0 | 0 | 3.36 | 1.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 12.00 | 15.10 | 17.80 | 16.45 | 12.85 | 0.00 | 0.00% | 1.37 | 0 | 3 | 3.09 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 2:58:19 PM EST |
| 13.00 | 14.10 | 16.80 | 15.45 | 10.72 | 0.00 | 0.00% | 1.19 | 0 | 5 | 2.85 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 6/16/2026 2:58:19 PM EST |
| 14.00 | 13.10 | 15.80 | 14.45 | 12.57 | 0.00 | 0.00% | 1.03 | 0 | 10 | 2.63 | 1.00 | 0.00 | 0.00 | 6/9/2026 | 6/16/2026 2:58:19 PM EST |
| 15.00 | 12.50 | 13.80 | 13.15 | 8.15 | 0.00 | 0.00% | 0.88 | 0 | 9 | 1.63 | 1.00 | 0.00 | 0.00 | 5/26/2026 | 6/16/2026 2:58:19 PM EST |
| 16.00 | 11.20 | 13.80 | 12.50 | 12.13 | 0.00 | 0.00% | 0.78 | 0 | 24 | 2.23 | 1.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:19 PM EST |
| 17.00 | 10.10 | 12.70 | 11.40 | 11.41 | +5.37 | +88.91% | 0.67 | 20 | 31 | 2.00 | 1.00 | 0.00 | 0.00 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 18.00 | 9.10 | 11.20 | 10.15 | 10.26 | 0.00 | 0.00% | 0.56 | 0 | 432 | 1.53 | 1.00 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:19 PM EST |
| 19.00 | 8.50 | 10.20 | 9.35 | 9.35 | 0.00 | 0.00% | 0.49 | 0 | 731 | 1.39 | 0.99 | 0.00 | 0.00 | 6/15/2026 | 6/16/2026 2:58:19 PM EST |
| 20.00 | 7.50 | 9.10 | 8.30 | 8.70 | 0.00 | 0.00% | 0.42 | 0 | 565 | 1.20 | 0.98 | 0.01 | -0.01 | 6/11/2026 | 6/16/2026 2:58:19 PM EST |
| 21.00 | 6.50 | 8.00 | 7.25 | 6.00 | 0.00 | 0.00% | 0.35 | 0 | 48 | 1.01 | 0.97 | 0.01 | -0.01 | 6/8/2026 | 6/16/2026 2:58:19 PM EST |
| 22.00 | 5.60 | 6.80 | 6.20 | 7.00 | 0.00 | 0.00% | 0.28 | 0 | 522 | 0.78 | 0.94 | 0.02 | -0.01 | 6/11/2026 | 6/16/2026 2:58:19 PM EST |
| 23.00 | 4.80 | 6.00 | 5.40 | 5.80 | 0.00 | 0.00% | 0.23 | 0 | 741 | 0.79 | 0.91 | 0.03 | -0.01 | 6/15/2026 | 6/16/2026 2:58:19 PM EST |
| 24.00 | 4.30 | 5.00 | 4.65 | 4.75 | 0.00 | 0.00% | 0.19 | 0 | 126 | 0.68 | 0.87 | 0.05 | -0.02 | 6/11/2026 | 6/16/2026 2:58:19 PM EST |
| 25.00 | 3.60 | 4.10 | 3.85 | 3.58 | -0.22 | -5.79% | 0.15 | 21 | 427 | 0.45 | 0.82 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 26.00 | 3.00 | 3.20 | 3.10 | 3.10 | -0.20 | -6.07% | 0.12 | 10,007 | 650 | 0.51 | 0.75 | 0.07 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 27.00 | 2.20 | 2.55 | 2.38 | 2.31 | +0.18 | +8.46% | 0.09 | 743 | 1,320 | 0.48 | 0.67 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 28.00 | 1.75 | 1.90 | 1.83 | 1.87 | +0.24 | +14.73% | 0.07 | 5 | 375 | 0.50 | 0.57 | 0.10 | -0.03 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 29.00 | 1.35 | 1.45 | 1.40 | 1.40 | -0.15 | -9.68% | 0.05 | 5,414 | 782 | 0.48 | 0.47 | 0.10 | -0.03 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 30.00 | 1.00 | 1.10 | 1.05 | 1.00 | -0.12 | -10.72% | 0.04 | 999 | 6,424 | 0.49 | 0.38 | 0.10 | -0.03 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 31.00 | 0.50 | 0.80 | 0.65 | 0.75 | -0.15 | -16.67% | 0.02 | 1 | 614 | 0.47 | 0.29 | 0.09 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 32.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.10 | -16.67% | 0.02 | 10,676 | 2,566 | 0.48 | 0.21 | 0.08 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 33.00 | 0.35 | 0.45 | 0.40 | 0.26 | -0.14 | -35.00% | 0.01 | 5 | 29 | 0.51 | 0.15 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 34.00 | 0.15 | 0.30 | 0.23 | 0.24 | % | 0.01 | 9 | 0 | 0.49 | 0.11 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 2:58:19 PM EST | |
| 35.00 | 0.10 | 0.30 | 0.20 | 0.14 | -0.06 | -30.00% | 0.01 | 4 | 157 | 0.52 | 0.08 | 0.04 | -0.01 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 36.00 | 0.00 | 0.25 | 0.13 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 236 | 0.61 | 0.05 | 0.03 | -0.01 | 6/15/2026 | 6/16/2026 2:58:19 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | % | 0.00 | 0 | 0 | 0.63 | 0.03 | 0.02 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 38.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 168 | 0.63 | 0.02 | 0.01 | 0.00 | 6/15/2026 | 6/16/2026 2:58:19 PM EST |
| 39.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.67 | 0.01 | 0.01 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 40.00 | 0.00 | 0.25 | 0.13 | % | 0.00 | 0 | 0 | 0.80 | 0.01 | 0.01 | 0.00 | 6/16/2026 2:58:19 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 | 3.61 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 4.00 | 0.00 | 0.65 | 0.33 | % | 0.08 | 0 | 0 | 5.30 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 5.00 | 0.00 | 0.65 | 0.33 | % | 0.07 | 0 | 0 | 4.65 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 6.00 | 0.00 | 0.65 | 0.33 | % | 0.06 | 0 | 0 | 4.15 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 7.00 | 0.00 | 0.65 | 0.33 | % | 0.05 | 0 | 0 | 3.75 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 8.00 | 0.00 | 0.65 | 0.33 | % | 0.04 | 0 | 0 | 3.40 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 9.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 2.46 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 0 | 1.73 | 0.00 | 0.00 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 12.00 | 0.00 | 0.10 | 0.05 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 691 | 1.59 | 0.00 | 0.00 | 0.00 | 4/16/2026 | 6/16/2026 2:58:19 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 11 | 1.45 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:19 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.40 | 0.00 | 0.00% | 0.00 | 0 | 74 | 1.33 | 0.00 | 0.00 | 0.00 | 4/30/2026 | 6/16/2026 2:58:19 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.22 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 6/16/2026 2:58:19 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 3 | 1.11 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 6/16/2026 2:58:19 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.00 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 6/16/2026 2:58:19 PM EST |
| 18.00 | 0.00 | 0.15 | 0.08 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 34 | 0.98 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 6/16/2026 2:58:19 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 57 | 0.89 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 6/16/2026 2:58:19 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 11 | 0.79 | -0.02 | 0.01 | -0.01 | 6/12/2026 | 6/16/2026 2:58:19 PM EST |
| 21.00 | 0.00 | 0.15 | 0.08 | 0.08 | -0.22 | -73.34% | 0.00 | 1 | 246 | 0.70 | -0.03 | 0.01 | -0.01 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 22.00 | 0.05 | 0.20 | 0.13 | 0.13 | -0.04 | -23.53% | 0.01 | 1 | 255 | 0.57 | -0.06 | 0.02 | -0.01 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 23.00 | 0.10 | 0.35 | 0.23 | 0.22 | 0.00 | 0.00% | 0.01 | 22 | 203 | 0.57 | -0.09 | 0.03 | -0.01 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 24.00 | 0.20 | 0.40 | 0.30 | 0.65 | 0.00 | 0.00% | 0.01 | 0 | 73 | 0.54 | -0.13 | 0.05 | -0.02 | 6/8/2026 | 6/16/2026 2:58:19 PM EST |
| 25.00 | 0.35 | 0.55 | 0.45 | 0.45 | -0.03 | -6.25% | 0.02 | 13 | 24 | 0.52 | -0.18 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 26.00 | 0.55 | 0.80 | 0.68 | 0.75 | -0.80 | -51.62% | 0.03 | 2 | 12 | 0.51 | -0.25 | 0.07 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 27.00 | 0.85 | 1.10 | 0.98 | 1.14 | +0.07 | +6.55% | 0.04 | 1 | 15 | 0.49 | -0.33 | 0.09 | -0.03 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 28.00 | 1.20 | 1.55 | 1.38 | 1.39 | -0.03 | -2.12% | 0.05 | 4 | 21 | 0.48 | -0.43 | 0.10 | -0.03 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 29.00 | 1.70 | 2.05 | 1.88 | % | 0.06 | 0 | 0 | 0.47 | -0.53 | 0.10 | -0.03 | 6/16/2026 2:58:19 PM EST | |||
| 30.00 | 2.40 | 2.65 | 2.53 | % | 0.08 | 0 | 0 | 0.48 | -0.62 | 0.10 | -0.03 | 6/16/2026 2:58:19 PM EST | |||
| 31.00 | 3.00 | 3.40 | 3.20 | % | 0.10 | 0 | 0 | 0.46 | -0.71 | 0.09 | -0.02 | 6/16/2026 2:58:19 PM EST | |||
| 32.00 | 3.90 | 4.20 | 4.05 | 4.40 | 0.00 | 0.00% | 0.13 | 0 | 6 | 0.48 | -0.79 | 0.08 | -0.02 | 6/12/2026 | 6/16/2026 2:58:19 PM EST |
| 33.00 | 4.60 | 5.80 | 5.20 | 5.20 | -0.05 | -0.96% | 0.16 | 1 | 407 | 0.85 | -0.85 | 0.06 | -0.02 | 6/16/2026 | 6/16/2026 2:58:19 PM EST |
| 34.00 | 5.50 | 6.60 | 6.05 | 6.36 | % | 0.18 | 16 | 0 | 0.85 | -0.89 | 0.05 | -0.01 | 6/16/2026 | 6/16/2026 2:58:19 PM EST | |
| 35.00 | 6.10 | 7.60 | 6.85 | % | 0.20 | 0 | 0 | 0.92 | -0.92 | 0.04 | -0.01 | 6/16/2026 2:58:19 PM EST | |||
| 36.00 | 7.00 | 8.60 | 7.80 | % | 0.22 | 0 | 0 | 0.99 | -0.95 | 0.03 | -0.01 | 6/16/2026 2:58:19 PM EST | |||
| 37.00 | 7.80 | 9.90 | 8.85 | % | 0.24 | 0 | 0 | 1.17 | -0.97 | 0.02 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 38.00 | 8.90 | 11.30 | 10.10 | % | 0.27 | 0 | 0 | 1.41 | -0.98 | 0.01 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 39.00 | 9.80 | 12.30 | 11.05 | % | 0.28 | 0 | 0 | 1.47 | -0.99 | 0.01 | 0.00 | 6/16/2026 2:58:19 PM EST | |||
| 40.00 | 10.80 | 12.80 | 11.80 | % | 0.30 | 0 | 0 | 1.30 | -0.99 | 0.01 | 0.00 | 6/16/2026 2:58:19 PM EST |