Options Chain for GEO GROUP INC COM (GEO) - $30.25 as of 7/3/2026 6:40:08 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 | 25.90 | 28.50 | 27.20 | 20.01 | 0.00 | 0.00% | 9.07 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:02 PM EST |
| 4.00 | 24.90 | 27.60 | 26.25 | % | 6.56 | 0 | 0 | 5.48 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 5.00 | 24.10 | 26.70 | 25.40 | % | 5.08 | 0 | 0 | 4.89 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 6.00 | 22.90 | 25.70 | 24.30 | 17.01 | 0.00 | 0.00% | 4.05 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:02 PM EST |
| 7.00 | 21.90 | 24.70 | 23.30 | 16.02 | 0.00 | 0.00% | 3.33 | 0 | 1 | 3.88 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/2/2026 4:00:02 PM EST |
| 8.00 | 20.90 | 23.60 | 22.25 | % | 2.78 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 9.00 | 20.00 | 22.70 | 21.35 | 20.12 | 0.00 | 0.00% | 2.37 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 10.00 | 19.10 | 21.60 | 20.35 | % | 2.04 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 11.00 | 18.00 | 20.60 | 19.30 | % | 1.75 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 12.00 | 17.00 | 19.60 | 18.30 | % | 1.53 | 0 | 0 | 2.50 | 1.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 13.00 | 16.10 | 18.60 | 17.35 | 6.60 | 0.00 | 0.00% | 1.33 | 0 | 3 | 2.37 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:02 PM EST |
| 14.00 | 15.00 | 17.60 | 16.30 | 5.75 | 0.00 | 0.00% | 1.16 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/2/2026 4:00:02 PM EST |
| 15.00 | 13.50 | 16.80 | 15.15 | 15.60 | 0.00 | 0.00% | 1.01 | 0 | 38 | 2.03 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 12.60 | 15.70 | 14.15 | 14.49 | 0.00 | 0.00% | 0.88 | 0 | 30 | 1.88 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 11.60 | 14.80 | 13.20 | 12.59 | 0.00 | 0.00% | 0.78 | 0 | 32 | 1.83 | 0.99 | 0.00 | 0.00 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 11.80 | 13.00 | 12.40 | 12.36 | +0.28 | +2.32% | 0.69 | 4 | 27 | 1.31 | 0.99 | 0.00 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 10.10 | 12.20 | 11.15 | 11.20 | 0.00 | 0.00% | 0.59 | 0 | 176 | 1.30 | 0.98 | 0.01 | -0.01 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 9.70 | 10.80 | 10.25 | 10.10 | +0.10 | +1.00% | 0.51 | 5 | 392 | 0.99 | 0.97 | 0.01 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 8.70 | 10.40 | 9.55 | 7.65 | 0.00 | 0.00% | 0.45 | 0 | 88 | 1.16 | 0.95 | 0.01 | -0.01 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 7.50 | 9.50 | 8.50 | 8.00 | 0.00 | 0.00% | 0.39 | 0 | 69 | 1.09 | 0.93 | 0.02 | -0.01 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 6.80 | 8.50 | 7.65 | 7.48 | 0.00 | 0.00% | 0.33 | 0 | 91 | 0.99 | 0.90 | 0.02 | -0.02 | 6/23/2026 | 7/2/2026 4:00:02 PM EST |
| 24.00 | 6.00 | 7.60 | 6.80 | 6.35 | 0.00 | 0.00% | 0.28 | 0 | 2,520 | 0.92 | 0.87 | 0.03 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 5.20 | 6.80 | 6.00 | 5.75 | 0.00 | 0.00% | 0.24 | 0 | 181 | 0.88 | 0.84 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 26.00 | 4.50 | 6.00 | 5.25 | 5.10 | 0.00 | 0.00% | 0.20 | 0 | 64 | 0.57 | 0.79 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 27.00 | 3.90 | 5.20 | 4.55 | 4.30 | 0.00 | 0.00% | 0.17 | 0 | 95 | 0.59 | 0.75 | 0.05 | -0.03 | 6/30/2026 | 7/2/2026 4:00:02 PM EST |
| 28.00 | 3.50 | 4.10 | 3.80 | 4.10 | 0.00 | 0.00% | 0.14 | 0 | 41 | 0.56 | 0.69 | 0.06 | -0.03 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 29.00 | 2.90 | 3.40 | 3.15 | 3.22 | -0.19 | -5.58% | 0.11 | 3 | 301 | 0.55 | 0.63 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 2.40 | 3.00 | 2.70 | 2.70 | -0.13 | -4.60% | 0.09 | 2 | 2,911 | 0.56 | 0.57 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 31.00 | 2.00 | 2.40 | 2.20 | 2.10 | -0.38 | -15.33% | 0.07 | 8 | 105 | 0.55 | 0.51 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 32.00 | 1.65 | 2.05 | 1.85 | 2.00 | +0.02 | +1.01% | 0.06 | 50 | 177 | 0.56 | 0.44 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 33.00 | 1.40 | 1.65 | 1.53 | 1.45 | +0.10 | +7.41% | 0.05 | 159 | 2,509 | 0.56 | 0.39 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 34.00 | 1.05 | 1.35 | 1.20 | 1.40 | +0.14 | +11.12% | 0.04 | 27 | 1,945 | 0.55 | 0.34 | 0.06 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 35.00 | 0.85 | 1.15 | 1.00 | 1.00 | +0.02 | +2.05% | 0.03 | 180 | 333 | 0.56 | 0.29 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 36.00 | 0.70 | 1.05 | 0.88 | 0.80 | 0.00 | 0.00% | 0.02 | 5 | 6 | 0.58 | 0.25 | 0.05 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 37.00 | 0.55 | 1.00 | 0.78 | 0.75 | +0.06 | +8.70% | 0.02 | 9 | 4 | 0.60 | 0.22 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 38.00 | 0.45 | 0.75 | 0.60 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.59 | 0.19 | 0.04 | -0.02 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 39.00 | 0.35 | 0.85 | 0.60 | 0.45 | 0.00 | 0.00% | 0.02 | 0 | 90 | 0.63 | 0.16 | 0.04 | -0.02 | 7/1/2026 | 7/2/2026 4:00:02 PM EST |
| 40.00 | 0.30 | 0.70 | 0.50 | 0.51 | +0.04 | +8.52% | 0.01 | 2 | 346 | 0.63 | 0.14 | 0.03 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 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 | 2.91 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 4.35 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.83 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.42 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 2.11 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.35 | 0.18 | % | 0.02 | 0 | 0 | 2.17 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 10.00 | 0.00 | 0.55 | 0.28 | % | 0.03 | 0 | 0 | 2.22 | 0.00 | 0.00 | 0.00 | 7/2/2026 4:00:02 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.44 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.65 | 0.33 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 44 | 1.98 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.75 | 0.38 | 0.40 | 0.00 | 0.00% | 0.03 | 0 | 3 | 1.91 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.50 | 0.25 | 0.55 | 0.00 | 0.00% | 0.02 | 0 | 3 | 1.58 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 7/2/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 4 | 1.50 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 7/2/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 1.02 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 7/2/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.80 | 0.40 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 40 | 1.43 | -0.01 | 0.00 | 0.00 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.85 | 0.43 | 0.15 | 0.00 | 0.00% | 0.02 | 0 | 38 | 1.34 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 7/2/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.20 | 0.10 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.83 | -0.02 | 0.01 | -0.01 | 6/17/2026 | 7/2/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.86 | -0.03 | 0.01 | -0.01 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 21.00 | 0.05 | 0.80 | 0.43 | 0.11 | 0.00 | 0.00% | 0.02 | 0 | 25 | 0.77 | -0.05 | 0.01 | -0.01 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 22.00 | 0.05 | 0.55 | 0.30 | 0.33 | +0.01 | +3.13% | 0.01 | 6 | 28 | 0.64 | -0.07 | 0.02 | -0.01 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 23.00 | 0.15 | 0.75 | 0.45 | 0.43 | -0.05 | -10.42% | 0.02 | 6 | 41 | 0.66 | -0.10 | 0.02 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 24.00 | 0.40 | 0.65 | 0.53 | 0.66 | 0.00 | 0.00% | 0.02 | 0 | 32 | 0.64 | -0.13 | 0.03 | -0.02 | 6/22/2026 | 7/2/2026 4:00:02 PM EST |
| 25.00 | 0.50 | 0.90 | 0.70 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.62 | -0.16 | 0.04 | -0.02 | 6/24/2026 | 7/2/2026 4:00:02 PM EST |
| 26.00 | 0.70 | 1.15 | 0.93 | 0.90 | -1.40 | -60.87% | 0.04 | 3 | 12 | 0.61 | -0.21 | 0.04 | -0.02 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 27.00 | 1.00 | 1.45 | 1.23 | 1.20 | -0.30 | -20.00% | 0.05 | 8 | 14 | 0.61 | -0.25 | 0.05 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 28.00 | 1.40 | 1.55 | 1.48 | 1.55 | -0.25 | -13.89% | 0.05 | 4 | 20 | 0.58 | -0.31 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 29.00 | 1.70 | 2.00 | 1.85 | 1.95 | -0.20 | -9.31% | 0.06 | 3 | 11 | 0.57 | -0.37 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 30.00 | 1.90 | 2.50 | 2.20 | 2.50 | +0.09 | +3.74% | 0.07 | 4 | 625 | 0.54 | -0.43 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST |
| 31.00 | 2.85 | 3.10 | 2.98 | 3.10 | 0.00 | 0.00% | 0.10 | 0 | 11 | 0.59 | -0.49 | 0.06 | -0.03 | 6/26/2026 | 7/2/2026 4:00:02 PM EST |
| 32.00 | 3.30 | 3.90 | 3.60 | 3.40 | % | 0.11 | 12 | 0 | 0.60 | -0.56 | 0.06 | -0.03 | 7/2/2026 | 7/2/2026 4:00:02 PM EST | |
| 33.00 | 3.90 | 4.60 | 4.25 | 5.90 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.59 | -0.61 | 0.06 | -0.03 | 6/16/2026 | 7/2/2026 4:00:02 PM EST |
| 34.00 | 4.60 | 5.30 | 4.95 | % | 0.15 | 0 | 0 | 0.59 | -0.66 | 0.06 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 35.00 | 5.30 | 6.10 | 5.70 | % | 0.16 | 0 | 0 | 0.58 | -0.71 | 0.05 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 36.00 | 5.70 | 7.20 | 6.45 | % | 0.18 | 0 | 0 | 0.76 | -0.75 | 0.05 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 37.00 | 6.90 | 7.80 | 7.35 | % | 0.20 | 0 | 0 | 0.71 | -0.78 | 0.04 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 38.00 | 7.40 | 9.10 | 8.25 | % | 0.22 | 0 | 0 | 0.84 | -0.81 | 0.04 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 39.00 | 8.30 | 10.00 | 9.15 | % | 0.23 | 0 | 0 | 0.86 | -0.84 | 0.04 | -0.02 | 7/2/2026 4:00:02 PM EST | |||
| 40.00 | 9.20 | 10.90 | 10.05 | % | 0.25 | 0 | 0 | 0.88 | -0.86 | 0.03 | -0.02 | 7/2/2026 4:00:02 PM EST |