Options Chain for GEO GROUP INC COM (GEO) - $30.92 as of 7/27/2026 11:06:58 AM 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 | 26.70 | 29.40 | 28.05 | 20.09 | 0.00 | 0.00% | 9.35 | 0 | 2 | 6.47 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 7/27/2026 4:00:02 PM EST |
| 4.00 | 25.60 | 28.40 | 27.00 | 25.10 | 0.00 | 0.00% | 6.75 | 0 | 1 | 5.40 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 5.00 | 24.60 | 27.50 | 26.05 | % | 5.21 | 0 | 0 | 4.82 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 23.60 | 26.40 | 25.00 | 23.12 | 0.00 | 0.00% | 4.17 | 0 | 5 | 4.16 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 7.00 | 22.60 | 25.50 | 24.05 | % | 3.44 | 0 | 0 | 3.85 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 8.00 | 21.60 | 24.40 | 23.00 | 24.04 | 0.00 | 0.00% | 2.88 | 0 | 1 | 3.41 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 9.00 | 20.70 | 23.40 | 22.05 | % | 2.45 | 0 | 0 | 3.12 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 10.00 | 19.60 | 22.60 | 21.10 | % | 2.11 | 0 | 0 | 3.02 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 11.00 | 18.60 | 21.60 | 20.10 | % | 1.83 | 0 | 1 | 2.78 | 1.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 12.00 | 17.60 | 20.50 | 19.05 | 7.60 | 0.00 | 0.00% | 1.59 | 0 | 52 | 2.52 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 16.70 | 19.50 | 18.10 | 9.63 | 0.00 | 0.00% | 1.39 | 0 | 15 | 2.33 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 15.60 | 18.60 | 17.10 | 16.57 | 0.00 | 0.00% | 1.22 | 0 | 22 | 2.22 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 14.90 | 17.40 | 16.15 | 16.05 | 0.00 | 0.00% | 1.08 | 0 | 1,600 | 1.96 | 1.00 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 14.00 | 16.50 | 15.25 | 14.30 | 0.00 | 0.00% | 0.95 | 0 | 2,913 | 1.82 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 12.80 | 15.60 | 14.20 | 14.10 | 0.00 | 0.00% | 0.84 | 0 | 342 | 1.73 | 0.99 | 0.00 | 0.00 | 7/22/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 12.10 | 14.00 | 13.05 | 13.23 | 0.00 | 0.00% | 0.73 | 0 | 317 | 1.37 | 0.99 | 0.00 | 0.00 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 11.70 | 12.50 | 12.10 | 11.92 | +0.16 | +1.37% | 0.64 | 115 | 392 | 1.00 | 0.98 | 0.01 | 0.00 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 10.60 | 11.70 | 11.15 | 12.10 | 0.00 | 0.00% | 0.56 | 0 | 515 | 1.02 | 0.98 | 0.01 | 0.00 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 9.70 | 10.80 | 10.25 | 11.32 | 0.00 | 0.00% | 0.49 | 0 | 422 | 0.98 | 0.96 | 0.01 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 8.60 | 9.70 | 9.15 | 8.60 | 0.00 | 0.00% | 0.42 | 0 | 420 | 0.85 | 0.94 | 0.02 | -0.01 | 6/22/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 7.70 | 8.80 | 8.25 | 8.40 | 0.00 | 0.00% | 0.36 | 0 | 430 | 0.81 | 0.92 | 0.02 | -0.01 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 6.90 | 7.90 | 7.40 | 7.30 | 0.00 | 0.00% | 0.31 | 0 | 301 | 0.76 | 0.89 | 0.03 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 6.10 | 7.10 | 6.60 | 7.50 | 0.00 | 0.00% | 0.26 | 0 | 3,335 | 0.74 | 0.86 | 0.03 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 5.30 | 6.30 | 5.80 | 5.97 | 0.00 | 0.00% | 0.22 | 0 | 157 | 0.57 | 0.82 | 0.04 | -0.02 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 27.00 | 4.70 | 5.60 | 5.15 | 5.10 | -0.84 | -14.15% | 0.19 | 12 | 247 | 0.61 | 0.77 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 4.20 | 4.70 | 4.45 | 4.20 | 0.00 | 0.00% | 0.16 | 0 | 439 | 0.60 | 0.72 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 3.60 | 4.10 | 3.85 | 3.60 | 0.00 | 0.00% | 0.13 | 0 | 315 | 0.60 | 0.66 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 3.20 | 3.50 | 3.35 | 3.30 | -0.20 | -5.72% | 0.11 | 215 | 2,652 | 0.61 | 0.60 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 31.00 | 2.60 | 3.00 | 2.80 | 2.64 | -0.46 | -14.84% | 0.09 | 104 | 1,364 | 0.60 | 0.54 | 0.06 | -0.03 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 2.10 | 2.45 | 2.28 | 2.34 | 0.00 | 0.00% | 0.07 | 0 | 510 | 0.57 | 0.48 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 1.80 | 2.05 | 1.93 | 2.33 | 0.00 | 0.00% | 0.06 | 0 | 642 | 0.58 | 0.43 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 1.50 | 1.70 | 1.60 | 1.80 | 0.00 | 0.00% | 0.05 | 0 | 172 | 0.58 | 0.37 | 0.06 | -0.02 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 1.20 | 1.45 | 1.33 | 1.30 | 0.00 | 0.00% | 0.04 | 200 | 2,513 | 0.58 | 0.32 | 0.05 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 1.00 | 1.10 | 1.05 | 1.10 | 0.00 | 0.00% | 0.03 | 0 | 263 | 0.57 | 0.28 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 37.00 | 0.75 | 0.90 | 0.83 | 0.85 | 0.00 | 0.00% | 0.02 | 0 | 6 | 0.56 | 0.24 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 38.00 | 0.60 | 0.80 | 0.70 | 0.92 | 0.00 | 0.00% | 0.02 | 0 | 2 | 0.57 | 0.20 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 39.00 | 0.40 | 0.75 | 0.58 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 42 | 0.57 | 0.17 | 0.04 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 40.00 | 0.40 | 0.60 | 0.50 | 0.47 | -0.03 | -6.00% | 0.01 | 8 | 936 | 0.59 | 0.14 | 0.03 | -0.01 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 45.00 | 0.10 | 0.30 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.60 | 0.06 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 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 | 2.85 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.48 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 2.21 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | % | 0.06 | 0 | 0 | 3.35 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 1 | 3.04 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 4 | 2.77 | 0.00 | 0.00 | 0.00 | 7/27/2026 4:00:02 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.04 | 0 | 26 | 2.54 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 7/27/2026 4:00:02 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 130 | 1.54 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:02 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,695 | 1.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/27/2026 4:00:02 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.31 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/27/2026 4:00:02 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.21 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 7/27/2026 4:00:02 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 36 | 1.12 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/27/2026 4:00:02 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 118 | 1.11 | 0.00 | 0.00 | 0.00 | 7/17/2026 | 7/27/2026 4:00:02 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.42 | 0.00 | 0.00% | 0.01 | 0 | 53 | 1.02 | 0.00 | 0.00 | 0.00 | 5/28/2026 | 7/27/2026 4:00:02 PM EST |
| 17.00 | 0.00 | 0.30 | 0.15 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 38 | 1.09 | -0.01 | 0.00 | 0.00 | 6/15/2026 | 7/27/2026 4:00:02 PM EST |
| 18.00 | 0.00 | 0.35 | 0.18 | 0.21 | 0.00 | 0.00% | 0.01 | 0 | 557 | 1.04 | -0.01 | 0.00 | 0.00 | 6/17/2026 | 7/27/2026 4:00:02 PM EST |
| 19.00 | 0.00 | 0.15 | 0.08 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 267 | 0.79 | -0.02 | 0.01 | 0.00 | 7/7/2026 | 7/27/2026 4:00:02 PM EST |
| 20.00 | 0.00 | 0.40 | 0.20 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 26 | 0.91 | -0.02 | 0.01 | 0.00 | 7/10/2026 | 7/27/2026 4:00:02 PM EST |
| 21.00 | 0.00 | 0.40 | 0.20 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 0.83 | -0.04 | 0.01 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 22.00 | 0.05 | 0.50 | 0.28 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 0.63 | -0.06 | 0.02 | -0.01 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 23.00 | 0.15 | 0.40 | 0.28 | 0.46 | 0.00 | 0.00% | 0.01 | 0 | 47 | 0.59 | -0.08 | 0.02 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 24.00 | 0.30 | 0.55 | 0.43 | 0.52 | 0.00 | 0.00% | 0.02 | 0 | 82 | 0.61 | -0.11 | 0.03 | -0.01 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 25.00 | 0.45 | 0.80 | 0.63 | 0.55 | +0.10 | +22.23% | 0.03 | 5 | 100 | 0.61 | -0.14 | 0.03 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 26.00 | 0.65 | 0.95 | 0.80 | 0.79 | +0.14 | +21.54% | 0.03 | 4 | 60 | 0.59 | -0.18 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 27.00 | 0.85 | 1.05 | 0.95 | 1.05 | +0.10 | +10.53% | 0.04 | 2 | 134 | 0.56 | -0.23 | 0.04 | -0.02 | 7/27/2026 | 7/27/2026 4:00:02 PM EST |
| 28.00 | 1.20 | 1.35 | 1.28 | 1.35 | 0.00 | 0.00% | 0.05 | 0 | 109 | 0.56 | -0.28 | 0.05 | -0.02 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |
| 29.00 | 1.60 | 1.75 | 1.68 | 2.00 | 0.00 | 0.00% | 0.06 | 0 | 347 | 0.56 | -0.34 | 0.05 | -0.02 | 7/20/2026 | 7/27/2026 4:00:02 PM EST |
| 30.00 | 2.00 | 2.20 | 2.10 | 1.85 | 0.00 | 0.00% | 0.07 | 0 | 598 | 0.56 | -0.40 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 31.00 | 2.40 | 2.75 | 2.58 | 3.20 | 0.00 | 0.00% | 0.08 | 0 | 11 | 0.55 | -0.46 | 0.06 | -0.03 | 7/13/2026 | 7/27/2026 4:00:02 PM EST |
| 32.00 | 3.00 | 3.30 | 3.15 | 3.30 | 0.00 | 0.00% | 0.10 | 0 | 17 | 0.55 | -0.52 | 0.06 | -0.03 | 7/23/2026 | 7/27/2026 4:00:02 PM EST |
| 33.00 | 3.60 | 4.00 | 3.80 | 3.50 | 0.00 | 0.00% | 0.12 | 0 | 1 | 0.56 | -0.57 | 0.06 | -0.03 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 34.00 | 4.30 | 4.70 | 4.50 | 5.20 | 0.00 | 0.00% | 0.13 | 0 | 1 | 0.56 | -0.63 | 0.06 | -0.02 | 7/14/2026 | 7/27/2026 4:00:02 PM EST |
| 35.00 | 5.00 | 5.40 | 5.20 | 4.80 | 0.00 | 0.00% | 0.15 | 0 | 1 | 0.56 | -0.68 | 0.05 | -0.02 | 7/24/2026 | 7/27/2026 4:00:02 PM EST |
| 36.00 | 5.70 | 6.20 | 5.95 | % | 0.17 | 0 | 0 | 0.55 | -0.72 | 0.05 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 37.00 | 6.40 | 7.30 | 6.85 | % | 0.19 | 0 | 0 | 0.57 | -0.76 | 0.05 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 38.00 | 7.20 | 8.20 | 7.70 | % | 0.20 | 0 | 0 | 0.56 | -0.80 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 39.00 | 8.10 | 9.20 | 8.65 | % | 0.22 | 0 | 0 | 0.58 | -0.83 | 0.04 | -0.02 | 7/27/2026 4:00:02 PM EST | |||
| 40.00 | 9.00 | 10.00 | 9.50 | % | 0.24 | 0 | 0 | 0.56 | -0.86 | 0.03 | -0.01 | 7/27/2026 4:00:02 PM EST | |||
| 45.00 | 13.30 | 14.80 | 14.05 | 13.66 | 0.00 | 0.00% | 0.31 | 0 | 1 | 0.92 | -0.94 | 0.02 | -0.01 | 7/21/2026 | 7/27/2026 4:00:02 PM EST |