Options Chain for GEO GROUP INC COM (GEO) - $30.60 as of 6/29/2026 7:43:15 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 | 25.50 | 27.80 | 26.65 | 20.01 | 0.00 | 0.00% | 8.88 | 0 | 0 | 6.12 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:58 PM EST |
| 4.00 | 24.50 | 26.90 | 25.70 | % | 6.42 | 0 | 0 | 5.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 5.00 | 23.50 | 25.90 | 24.70 | % | 4.94 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 6.00 | 22.50 | 24.90 | 23.70 | 17.01 | 0.00 | 0.00% | 3.95 | 0 | 1 | 4.01 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:58 PM EST |
| 7.00 | 21.40 | 23.90 | 22.65 | 16.02 | 0.00 | 0.00% | 3.24 | 0 | 1 | 3.59 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 6/29/2026 3:59:58 PM EST |
| 8.00 | 20.40 | 22.90 | 21.65 | % | 2.71 | 0 | 0 | 3.25 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 9.00 | 19.40 | 21.90 | 20.65 | 20.12 | 0.00 | 0.00% | 2.29 | 0 | 1 | 2.95 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 10.00 | 18.40 | 20.90 | 19.65 | % | 1.96 | 0 | 0 | 2.70 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 11.00 | 17.10 | 19.90 | 18.50 | % | 1.68 | 0 | 0 | 2.47 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 12.00 | 16.10 | 18.80 | 17.45 | % | 1.45 | 0 | 0 | 2.27 | 1.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 13.00 | 15.60 | 18.30 | 16.95 | 6.60 | 0.00 | 0.00% | 1.30 | 0 | 3 | 2.45 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/29/2026 3:59:58 PM EST |
| 14.00 | 14.70 | 16.70 | 15.70 | 5.75 | 0.00 | 0.00% | 1.12 | 0 | 1 | 1.92 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 13.20 | 16.00 | 14.60 | 15.60 | 0.00 | 0.00% | 0.97 | 0 | 38 | 1.93 | 1.00 | 0.00 | 0.00 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 16.00 | 12.00 | 14.70 | 13.35 | 14.49 | 0.00 | 0.00% | 0.83 | 0 | 30 | 1.62 | 1.00 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 17.00 | 11.20 | 13.80 | 12.50 | 13.49 | 0.00 | 0.00% | 0.74 | 0 | 27 | 1.59 | 0.99 | 0.00 | -0.01 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 18.00 | 10.80 | 13.10 | 11.95 | 7.10 | 0.00 | 0.00% | 0.66 | 0 | 25 | 1.55 | 0.99 | 0.01 | -0.01 | 6/4/2026 | 6/29/2026 3:59:58 PM EST |
| 19.00 | 10.30 | 11.90 | 11.10 | 11.20 | -0.33 | -2.87% | 0.58 | 1 | 175 | 1.33 | 0.98 | 0.01 | -0.01 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 20.00 | 9.40 | 10.90 | 10.15 | 9.15 | 0.00 | 0.00% | 0.51 | 0 | 459 | 1.30 | 0.96 | 0.01 | -0.01 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 21.00 | 8.30 | 9.90 | 9.10 | 7.65 | 0.00 | 0.00% | 0.43 | 0 | 88 | 1.11 | 0.94 | 0.02 | -0.02 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 22.00 | 7.50 | 8.50 | 8.00 | 8.00 | +3.00 | +60.00% | 0.36 | 2 | 71 | 0.84 | 0.92 | 0.02 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 23.00 | 6.70 | 8.00 | 7.35 | 7.48 | 0.00 | 0.00% | 0.32 | 0 | 91 | 0.93 | 0.89 | 0.03 | -0.02 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 24.00 | 5.80 | 7.00 | 6.40 | 7.05 | 0.00 | 0.00% | 0.27 | 0 | 2,605 | 0.52 | 0.85 | 0.03 | -0.02 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 4.60 | 6.00 | 5.30 | 5.70 | 0.00 | 0.00% | 0.21 | 0 | 177 | 0.73 | 0.81 | 0.04 | -0.03 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 26.00 | 4.40 | 5.50 | 4.95 | 5.54 | 0.00 | 0.00% | 0.19 | 0 | 42 | 0.58 | 0.77 | 0.04 | -0.03 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 27.00 | 3.70 | 5.00 | 4.35 | 4.66 | 0.00 | 0.00% | 0.16 | 0 | 95 | 0.60 | 0.72 | 0.05 | -0.03 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 28.00 | 3.10 | 4.10 | 3.60 | 4.10 | 0.00 | 0.00% | 0.13 | 2 | 43 | 0.56 | 0.67 | 0.05 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 29.00 | 2.65 | 3.60 | 3.13 | 3.61 | 0.00 | 0.00% | 0.11 | 0 | 288 | 0.58 | 0.61 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 2.45 | 2.70 | 2.58 | 2.70 | -0.40 | -12.91% | 0.09 | 12 | 2,863 | 0.57 | 0.55 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 31.00 | 1.40 | 2.85 | 2.13 | 2.55 | 0.00 | 0.00% | 0.07 | 0 | 96 | 0.56 | 0.49 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 32.00 | 1.05 | 2.55 | 1.80 | 2.04 | 0.00 | 0.00% | 0.06 | 0 | 125 | 0.57 | 0.43 | 0.06 | -0.03 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 33.00 | 1.15 | 2.10 | 1.63 | 1.56 | -0.34 | -17.90% | 0.05 | 1 | 11 | 0.60 | 0.38 | 0.06 | -0.03 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 34.00 | 0.70 | 1.40 | 1.05 | 1.18 | -0.02 | -1.67% | 0.03 | 1,000 | 104 | 0.52 | 0.32 | 0.06 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 35.00 | 0.45 | 1.40 | 0.93 | 1.20 | -0.15 | -11.12% | 0.03 | 37 | 292 | 0.54 | 0.27 | 0.05 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 36.00 | 0.55 | 1.10 | 0.83 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3 | 0.57 | 0.23 | 0.05 | -0.02 | 6/11/2026 | 6/29/2026 3:59:58 PM EST |
| 37.00 | 0.45 | 1.10 | 0.78 | 0.76 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.60 | 0.19 | 0.04 | -0.02 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 38.00 | 0.35 | 1.00 | 0.68 | 0.49 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.61 | 0.15 | 0.04 | -0.01 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 39.00 | 0.25 | 0.90 | 0.58 | 0.60 | 0.00 | 0.00% | 0.01 | 0 | 90 | 0.62 | 0.12 | 0.03 | -0.01 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 40.00 | 0.10 | 0.80 | 0.45 | 0.47 | 0.00 | 0.00% | 0.01 | 0 | 346 | 0.59 | 0.10 | 0.03 | -0.01 | 6/22/2026 | 6/29/2026 3:59:58 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 | 2.82 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | % | 0.09 | 0 | 0 | 4.22 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 3.71 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.32 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 3.00 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.79 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.64 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.51 | 0.00 | 0.00 | 0.00 | 6/29/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 5 | 1.38 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 3:59:58 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 44 | 1.27 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 6/29/2026 3:59:58 PM EST |
| 13.00 | 0.00 | 0.30 | 0.15 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.45 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 3:59:58 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.55 | 0.00 | 0.00% | 0.01 | 0 | 3 | 1.16 | 0.00 | 0.00 | 0.00 | 4/22/2026 | 6/29/2026 3:59:58 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.05 | -0.40 | -88.89% | 0.00 | 1 | 4 | 0.99 | 0.00 | 0.00 | 0.00 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 5 | 0.98 | 0.00 | 0.00 | -0.01 | 5/19/2026 | 6/29/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 40 | 1.08 | -0.01 | 0.00 | -0.01 | 6/11/2026 | 6/29/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.82 | -0.01 | 0.01 | -0.01 | 6/11/2026 | 6/29/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.40 | 0.20 | 0.17 | 0.00 | 0.00% | 0.01 | 0 | 29 | 0.79 | -0.02 | 0.01 | -0.01 | 6/17/2026 | 6/29/2026 3:59:58 PM EST |
| 20.00 | 0.05 | 0.25 | 0.15 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 68 | 0.66 | -0.04 | 0.01 | -0.01 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.50 | 0.28 | 0.11 | 0.00 | 0.00% | 0.01 | 0 | 25 | 0.68 | -0.06 | 0.02 | -0.02 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 22.00 | 0.10 | 0.55 | 0.33 | 0.32 | 0.00 | 0.00% | 0.02 | 0 | 28 | 0.64 | -0.08 | 0.02 | -0.02 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 23.00 | 0.25 | 0.75 | 0.50 | 0.44 | +0.04 | +10.00% | 0.02 | 15 | 44 | 0.66 | -0.11 | 0.03 | -0.02 | 6/29/2026 | 6/29/2026 3:59:58 PM EST |
| 24.00 | 0.35 | 0.90 | 0.63 | 0.66 | 0.00 | 0.00% | 0.03 | 0 | 32 | 0.64 | -0.15 | 0.03 | -0.02 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 25.00 | 0.55 | 1.10 | 0.83 | 0.98 | 0.00 | 0.00% | 0.03 | 0 | 9 | 0.63 | -0.19 | 0.04 | -0.03 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 26.00 | 0.75 | 1.40 | 1.08 | 2.30 | 0.00 | 0.00% | 0.04 | 0 | 12 | 0.62 | -0.23 | 0.04 | -0.03 | 6/8/2026 | 6/29/2026 3:59:58 PM EST |
| 27.00 | 1.10 | 1.75 | 1.43 | 1.50 | 0.00 | 0.00% | 0.05 | 0 | 14 | 0.62 | -0.28 | 0.05 | -0.03 | 6/24/2026 | 6/29/2026 3:59:58 PM EST |
| 28.00 | 1.40 | 2.50 | 1.95 | 1.80 | 0.00 | 0.00% | 0.07 | 0 | 20 | 0.65 | -0.33 | 0.05 | -0.03 | 6/23/2026 | 6/29/2026 3:59:58 PM EST |
| 29.00 | 1.80 | 2.65 | 2.23 | 2.38 | 0.00 | 0.00% | 0.08 | 0 | 6 | 0.61 | -0.39 | 0.06 | -0.03 | 6/22/2026 | 6/29/2026 3:59:58 PM EST |
| 30.00 | 2.65 | 3.20 | 2.93 | 2.50 | 0.00 | 0.00% | 0.10 | 0 | 620 | 0.65 | -0.45 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 31.00 | 2.75 | 3.80 | 3.28 | 3.10 | 0.00 | 0.00% | 0.11 | 0 | 11 | 0.60 | -0.51 | 0.06 | -0.03 | 6/26/2026 | 6/29/2026 3:59:58 PM EST |
| 32.00 | 3.30 | 4.40 | 3.85 | % | 0.12 | 0 | 0 | 0.58 | -0.57 | 0.06 | -0.03 | 6/29/2026 3:59:58 PM EST | |||
| 33.00 | 4.00 | 5.20 | 4.60 | 5.90 | 0.00 | 0.00% | 0.14 | 0 | 1 | 0.59 | -0.62 | 0.06 | -0.03 | 6/16/2026 | 6/29/2026 3:59:58 PM EST |
| 34.00 | 4.70 | 6.00 | 5.35 | % | 0.16 | 0 | 0 | 0.57 | -0.68 | 0.06 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 35.00 | 5.60 | 6.80 | 6.20 | % | 0.18 | 0 | 0 | 0.76 | -0.73 | 0.05 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 36.00 | 6.20 | 7.70 | 6.95 | % | 0.19 | 0 | 0 | 0.79 | -0.77 | 0.05 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 37.00 | 7.00 | 8.40 | 7.70 | % | 0.21 | 0 | 0 | 0.76 | -0.81 | 0.04 | -0.02 | 6/29/2026 3:59:58 PM EST | |||
| 38.00 | 8.20 | 9.30 | 8.75 | % | 0.23 | 0 | 0 | 0.78 | -0.85 | 0.04 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 39.00 | 9.00 | 10.20 | 9.60 | % | 0.25 | 0 | 0 | 0.79 | -0.88 | 0.03 | -0.01 | 6/29/2026 3:59:58 PM EST | |||
| 40.00 | 10.20 | 11.80 | 11.00 | % | 0.28 | 0 | 0 | 1.02 | -0.90 | 0.03 | -0.01 | 6/29/2026 3:59:58 PM EST |