Options Chain for GEO GROUP INC COM (GEO) - $31.87 as of 8/21/2026 7:35:12 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 | 28.60 | 31.00 | 29.80 | 20.09 | 0.00 | 0.00% | 9.93 | 0 | 2 | 9.04 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 8/21/2026 3:59:54 PM EST |
| 4.00 | 27.60 | 30.00 | 28.80 | 25.10 | 0.00 | 0.00% | 7.20 | 0 | 1 | 7.54 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:54 PM EST |
| 5.00 | 26.60 | 29.00 | 27.80 | % | 5.56 | 0 | 0 | 6.55 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 6.00 | 25.60 | 28.00 | 26.80 | 23.12 | 0.00 | 0.00% | 4.47 | 0 | 5 | 5.82 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:54 PM EST |
| 7.00 | 24.60 | 27.00 | 25.80 | % | 3.69 | 0 | 0 | 5.25 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 8.00 | 23.60 | 26.00 | 24.80 | 24.04 | 0.00 | 0.00% | 3.10 | 0 | 1 | 4.78 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 PM EST |
| 9.00 | 22.60 | 25.00 | 23.80 | % | 2.64 | 0 | 0 | 4.39 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 10.00 | 21.60 | 24.00 | 22.80 | % | 2.28 | 0 | 0 | 4.04 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 11.00 | 20.60 | 23.00 | 21.80 | % | 1.98 | 0 | 1 | 3.74 | 1.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 12.00 | 19.60 | 22.00 | 20.80 | 7.60 | 0.00 | 0.00% | 1.73 | 0 | 52 | 3.47 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 8/21/2026 3:59:54 PM EST |
| 13.00 | 18.60 | 21.00 | 19.80 | 9.63 | 0.00 | 0.00% | 1.52 | 0 | 15 | 3.22 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 8/21/2026 3:59:54 PM EST |
| 14.00 | 17.60 | 19.80 | 18.70 | 16.57 | 0.00 | 0.00% | 1.34 | 0 | 22 | 2.84 | 1.00 | 0.00 | 0.00 | 6/26/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 16.60 | 18.30 | 17.45 | 16.95 | +0.90 | +5.61% | 1.16 | 1 | 1,600 | 2.21 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 16.00 | 15.60 | 17.30 | 16.45 | 15.90 | +1.28 | +8.76% | 1.03 | 1 | 2,934 | 2.05 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 17.00 | 14.60 | 16.40 | 15.50 | 15.25 | +0.40 | +2.70% | 0.91 | 5 | 348 | 1.98 | 1.00 | 0.00 | 0.00 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 13.60 | 15.40 | 14.50 | 12.68 | 0.00 | 0.00% | 0.81 | 0 | 313 | 1.84 | 1.00 | 0.00 | 0.00 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 12.60 | 15.00 | 13.80 | 12.00 | 0.00 | 0.00% | 0.73 | 0 | 309 | 2.03 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 20.00 | 11.60 | 14.00 | 12.80 | 11.25 | 0.00 | 0.00% | 0.64 | 0 | 511 | 1.94 | 1.00 | 0.00 | 0.00 | 8/18/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 10.60 | 13.10 | 11.85 | 9.93 | 0.00 | 0.00% | 0.56 | 0 | 422 | 1.79 | 1.00 | 0.00 | 0.00 | 8/3/2026 | 8/21/2026 3:59:54 PM EST |
| 22.00 | 9.80 | 11.40 | 10.60 | 9.57 | 0.00 | 0.00% | 0.48 | 0 | 420 | 1.32 | 1.00 | 0.00 | 0.00 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 23.00 | 8.50 | 10.40 | 9.45 | 9.90 | +1.51 | +18.00% | 0.41 | 2 | 374 | 1.21 | 1.00 | 0.00 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 24.00 | 7.70 | 9.40 | 8.55 | 6.70 | 0.00 | 0.00% | 0.36 | 0 | 300 | 1.10 | 0.99 | 0.01 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 25.00 | 6.70 | 8.10 | 7.40 | 6.05 | 0.00 | 0.00% | 0.30 | 0 | 1,998 | 0.82 | 0.98 | 0.01 | -0.01 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 26.00 | 5.80 | 7.20 | 6.50 | 5.20 | 0.00 | 0.00% | 0.25 | 0 | 157 | 0.78 | 0.97 | 0.02 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 27.00 | 5.00 | 6.20 | 5.60 | 5.70 | +0.55 | +10.68% | 0.21 | 2 | 198 | 0.69 | 0.94 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 28.00 | 4.40 | 5.30 | 4.85 | 3.43 | 0.00 | 0.00% | 0.17 | 0 | 188 | 0.64 | 0.90 | 0.04 | -0.02 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 29.00 | 3.50 | 4.50 | 4.00 | 3.35 | 0.00 | 0.00% | 0.14 | 0 | 313 | 0.62 | 0.86 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 30.00 | 3.10 | 3.60 | 3.35 | 3.30 | +0.68 | +25.96% | 0.11 | 80 | 2,321 | 0.40 | 0.79 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 31.00 | 2.65 | 2.80 | 2.73 | 2.77 | +1.21 | +77.57% | 0.09 | 22,053 | 1,130 | 0.45 | 0.71 | 0.09 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 32.00 | 2.05 | 2.20 | 2.13 | 2.14 | +0.52 | +32.10% | 0.07 | 449 | 2,153 | 0.44 | 0.62 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 33.00 | 1.55 | 1.70 | 1.63 | 1.53 | +0.33 | +27.50% | 0.05 | 385 | 790 | 0.45 | 0.52 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 34.00 | 0.90 | 1.25 | 1.08 | 1.25 | +0.60 | +92.31% | 0.03 | 28 | 208 | 0.41 | 0.43 | 0.10 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 0.80 | 0.95 | 0.88 | 0.85 | +0.25 | +41.67% | 0.03 | 21,246 | 2,370 | 0.45 | 0.34 | 0.09 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 36.00 | 0.40 | 0.70 | 0.55 | 0.55 | -0.15 | -21.43% | 0.02 | 4 | 328 | 0.43 | 0.27 | 0.08 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 37.00 | 0.25 | 0.50 | 0.38 | 0.23 | 0.00 | 0.00% | 0.01 | 0 | 31 | 0.43 | 0.20 | 0.06 | -0.02 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 38.00 | 0.15 | 0.40 | 0.28 | 0.26 | +0.15 | +136.37% | 0.01 | 45 | 4 | 0.44 | 0.15 | 0.05 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 39.00 | 0.15 | 0.30 | 0.23 | 0.15 | +0.05 | +50.00% | 0.01 | 2 | 42 | 0.47 | 0.11 | 0.04 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 40.00 | 0.10 | 0.20 | 0.15 | 0.17 | +0.04 | +30.77% | 0.00 | 423 | 940 | 0.47 | 0.08 | 0.03 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 0.69 | 0.01 | 0.01 | 0.00 | 7/24/2026 | 8/21/2026 3:59:54 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 | 0.00 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.48 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 3.10 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 4.29 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 3.90 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 8/21/2026 3:59:54 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 4 | 3.56 | 0.00 | 0.00 | 0.00 | 8/21/2026 3:59:54 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 3.28 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 8/21/2026 3:59:54 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 130 | 3.03 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,695 | 2.80 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 8/21/2026 3:59:54 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 156 | 1.88 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 8/21/2026 3:59:54 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.17 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.74 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 8/21/2026 3:59:54 PM EST |
| 14.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 28 | 1.61 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 8/21/2026 3:59:54 PM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 116 | 1.49 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 16.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 53 | 1.38 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 8/21/2026 3:59:54 PM EST |
| 17.00 | 0.00 | 0.10 | 0.05 | 0.19 | 0.00 | 0.00% | 0.00 | 0 | 38 | 1.28 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 8/21/2026 3:59:54 PM EST |
| 18.00 | 0.00 | 0.10 | 0.05 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 557 | 1.18 | 0.00 | 0.00 | 0.00 | 6/17/2026 | 8/21/2026 3:59:54 PM EST |
| 19.00 | 0.00 | 0.10 | 0.05 | 0.13 | 0.00 | 0.00% | 0.00 | 0 | 267 | 1.08 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 8/21/2026 3:59:54 PM EST |
| 20.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,025 | 0.99 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 7 | 0.91 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:54 PM EST |
| 22.00 | 0.00 | 0.10 | 0.05 | 0.30 | 0.00 | 0.00% | 0.00 | 0 | 23 | 0.83 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 8/21/2026 3:59:54 PM EST |
| 23.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 45 | 0.81 | 0.00 | 0.00 | -0.01 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 24.00 | 0.00 | 0.15 | 0.08 | 0.05 | -0.03 | -37.50% | 0.00 | 3 | 86 | 0.73 | -0.01 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.08 | 0.00 | 0.00% | 0.00 | 6 | 116 | 0.65 | -0.02 | 0.01 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 26.00 | 0.00 | 0.20 | 0.10 | 0.07 | -0.06 | -46.16% | 0.00 | 3 | 57 | 0.62 | -0.03 | 0.02 | -0.01 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 27.00 | 0.05 | 0.25 | 0.15 | 0.16 | -0.16 | -50.00% | 0.01 | 3 | 155 | 0.49 | -0.06 | 0.03 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 28.00 | 0.15 | 0.35 | 0.25 | 0.27 | -0.11 | -28.95% | 0.01 | 2 | 143 | 0.50 | -0.10 | 0.04 | -0.02 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 29.00 | 0.30 | 0.50 | 0.40 | 0.61 | 0.00 | 0.00% | 0.01 | 0 | 3,107 | 0.50 | -0.14 | 0.06 | -0.02 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 30.00 | 0.55 | 0.65 | 0.60 | 0.60 | -0.15 | -20.00% | 0.02 | 33 | 740 | 0.49 | -0.21 | 0.07 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 31.00 | 0.65 | 1.00 | 0.83 | 0.87 | -0.35 | -28.69% | 0.03 | 10 | 192 | 0.46 | -0.29 | 0.09 | -0.03 | 8/21/2026 | 8/21/2026 3:59:54 PM EST |
| 32.00 | 1.10 | 1.40 | 1.25 | 1.85 | 0.00 | 0.00% | 0.04 | 0 | 97 | 0.47 | -0.38 | 0.10 | -0.03 | 8/17/2026 | 8/21/2026 3:59:54 PM EST |
| 33.00 | 1.55 | 1.90 | 1.73 | 3.26 | 0.00 | 0.00% | 0.05 | 0 | 4 | 0.47 | -0.48 | 0.10 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 34.00 | 2.15 | 2.50 | 2.33 | 2.75 | 0.00 | 0.00% | 0.07 | 0 | 5 | 0.48 | -0.57 | 0.10 | -0.03 | 8/20/2026 | 8/21/2026 3:59:54 PM EST |
| 35.00 | 2.85 | 3.20 | 3.03 | 4.45 | 0.00 | 0.00% | 0.09 | 0 | 426 | 0.49 | -0.66 | 0.09 | -0.03 | 8/19/2026 | 8/21/2026 3:59:54 PM EST |
| 36.00 | 3.60 | 4.00 | 3.80 | % | 0.11 | 0 | 0 | 0.50 | -0.73 | 0.08 | -0.03 | 8/21/2026 3:59:54 PM EST | |||
| 37.00 | 4.20 | 5.20 | 4.70 | 6.90 | 0.00 | 0.00% | 0.13 | 0 | 2 | 0.66 | -0.80 | 0.06 | -0.02 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 38.00 | 5.10 | 6.20 | 5.65 | 7.75 | 0.00 | 0.00% | 0.15 | 0 | 2 | 0.73 | -0.85 | 0.05 | -0.02 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 39.00 | 6.00 | 7.20 | 6.60 | 8.56 | 0.00 | 0.00% | 0.17 | 0 | 0 | 0.80 | -0.89 | 0.04 | -0.01 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 40.00 | 7.00 | 8.30 | 7.65 | 9.50 | 0.00 | 0.00% | 0.19 | 0 | 0 | 0.90 | -0.92 | 0.03 | -0.01 | 7/28/2026 | 8/21/2026 3:59:54 PM EST |
| 45.00 | 11.50 | 13.40 | 12.45 | 13.66 | 0.00 | 0.00% | 0.28 | 0 | 0 | 1.22 | -0.99 | 0.01 | 0.00 | 7/21/2026 | 8/21/2026 3:59:54 PM EST |