Options Chain for GEO GROUP INC COM (GEO) - $23.11 as of 5/29/2026 2:28:26 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 | 19.10 | 20.30 | 19.70 | 19.85 | -0.07 | -0.36% | 6.57 | 1 | 14 | 8.45 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 4.00 | 18.00 | 19.60 | 18.80 | 19.00 | 0.00 | 0.00% | 4.70 | 0 | 0 | 7.04 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 5.00 | 17.00 | 18.60 | 17.80 | 17.91 | 0.00 | 0.00% | 3.56 | 0 | 1 | 6.07 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 6.00 | 16.00 | 17.60 | 16.80 | 17.70 | 0.00 | 0.00% | 2.80 | 0 | 1 | 5.33 | 1.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:01 PM EST |
| 7.00 | 15.00 | 16.60 | 15.80 | % | 2.26 | 0 | 540 | 4.74 | 1.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 8.00 | 14.00 | 15.60 | 14.80 | 14.99 | 0.00 | 0.00% | 1.85 | 0 | 1 | 4.24 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 9.00 | 13.00 | 14.60 | 13.80 | 9.60 | 0.00 | 0.00% | 1.53 | 0 | 11 | 3.81 | 1.00 | 0.00 | 0.00 | 4/17/2026 | 5/29/2026 1:59:01 PM EST |
| 10.00 | 12.00 | 13.60 | 12.80 | 13.02 | 0.00 | 0.00% | 1.28 | 0 | 39 | 3.44 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 11.00 | 11.00 | 12.60 | 11.80 | 7.85 | 0.00 | 0.00% | 1.07 | 0 | 29 | 3.10 | 1.00 | 0.00 | 0.00 | 4/28/2026 | 5/29/2026 1:59:01 PM EST |
| 12.00 | 10.00 | 11.60 | 10.80 | 9.77 | 0.00 | 0.00% | 0.90 | 0 | 55 | 2.80 | 1.00 | 0.00 | 0.00 | 5/11/2026 | 5/29/2026 1:59:01 PM EST |
| 13.00 | 9.00 | 10.60 | 9.80 | 9.86 | 0.00 | 0.00% | 0.75 | 0 | 68 | 2.52 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 14.00 | 8.20 | 9.60 | 8.90 | 8.90 | 0.00 | 0.00% | 0.64 | 0 | 1,951 | 2.27 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 15.00 | 7.40 | 8.40 | 7.90 | 7.74 | 0.00 | 0.00% | 0.53 | 0 | 1,075 | 1.84 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 16.00 | 6.50 | 7.30 | 6.90 | 6.95 | +0.09 | +1.32% | 0.43 | 2 | 867 | 1.63 | 1.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 17.00 | 5.30 | 6.60 | 5.95 | 5.95 | -0.15 | -2.46% | 0.35 | 5 | 1,131 | 1.58 | 0.99 | 0.01 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 18.00 | 4.50 | 5.40 | 4.95 | 4.85 | 0.00 | 0.00% | 0.28 | 0 | 2,649 | 1.23 | 0.98 | 0.02 | -0.01 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 19.00 | 3.60 | 4.20 | 3.90 | 3.90 | -0.25 | -6.03% | 0.21 | 13 | 1,588 | 0.90 | 0.94 | 0.04 | -0.01 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 20.00 | 2.75 | 3.30 | 3.03 | 3.19 | -0.11 | -3.34% | 0.15 | 6 | 3,725 | 0.55 | 0.88 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 21.00 | 1.90 | 2.55 | 2.23 | 2.31 | +0.11 | +5.00% | 0.11 | 1 | 1,278 | 0.55 | 0.78 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 22.00 | 1.25 | 1.50 | 1.38 | 1.65 | 0.00 | 0.00% | 0.06 | 0 | 1,903 | 0.46 | 0.64 | 0.15 | -0.03 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 23.00 | 0.75 | 0.95 | 0.85 | 0.90 | -0.20 | -18.19% | 0.04 | 2 | 2,717 | 0.44 | 0.48 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 24.00 | 0.40 | 0.70 | 0.55 | 0.70 | 0.00 | 0.00% | 0.02 | 0 | 3,332 | 0.49 | 0.33 | 0.15 | -0.02 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 25.00 | 0.20 | 0.40 | 0.30 | 0.40 | +0.02 | +5.27% | 0.01 | 1 | 1,239 | 0.48 | 0.22 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 26.00 | 0.05 | 0.30 | 0.18 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 363 | 0.48 | 0.14 | 0.08 | -0.02 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 118 | 0.57 | 0.08 | 0.06 | -0.01 | 5/27/2026 | 5/29/2026 1:59:01 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.15 | 0.00 | 0.00% | 0.00 | 0 | 65 | 0.65 | 0.05 | 0.04 | -0.01 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 29.00 | 0.00 | 0.15 | 0.08 | 0.09 | 0.00 | 0.00% | 0.00 | 0 | 81 | 0.73 | 0.03 | 0.02 | 0.00 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 7,584 | 0.80 | 0.01 | 0.01 | 0.00 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 31.00 | 0.00 | 0.15 | 0.08 | % | 0.00 | 0 | 0 | 0.87 | 0.01 | 0.01 | 0.00 | 5/29/2026 1:59:01 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 | 0.03 | 0.00 | 0.00% | 0.01 | 1 | 13 | 0.00 | 0.00 | 0.00 | 0.00 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 4.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.06 | 0 | 1 | 5.55 | 0.00 | 0.00 | 0.00 | 5/21/2026 | 5/29/2026 1:59:01 PM EST |
| 5.00 | 0.00 | 0.45 | 0.23 | % | 0.05 | 0 | 0 | 4.82 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 6.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 4 | 4.26 | 0.00 | 0.00 | 0.00 | 5/6/2026 | 5/29/2026 1:59:01 PM EST |
| 7.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 3 | 2.95 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 6 | 2.45 | 0.00 | 0.00 | 0.00 | 5/29/2026 1:59:01 PM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 19 | 2.19 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 10.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 58 | 1.96 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 11.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 24 | 1.76 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 12.00 | 0.00 | 0.10 | 0.05 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 1,026 | 1.57 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 13.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,385 | 1.40 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 5/29/2026 1:59:01 PM EST |
| 14.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.01 | 0 | 819 | 1.35 | 0.00 | 0.00 | 0.00 | 5/19/2026 | 5/29/2026 1:59:01 PM EST |
| 15.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 466 | 1.19 | 0.00 | 0.00 | 0.00 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 16.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 86 | 1.03 | 0.00 | 0.00 | 0.00 | 5/20/2026 | 5/29/2026 1:59:01 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.10 | 0.00 | 0.00% | 0.00 | 0 | 589 | 0.89 | -0.01 | 0.01 | 0.00 | 5/14/2026 | 5/29/2026 1:59:01 PM EST |
| 18.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 427 | 0.58 | -0.02 | 0.02 | -0.01 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 19.00 | 0.05 | 0.15 | 0.10 | 0.24 | 0.00 | 0.00% | 0.01 | 0 | 66 | 0.54 | -0.06 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 20.00 | 0.10 | 0.20 | 0.15 | 0.15 | 0.00 | 0.00% | 0.01 | 36 | 2,661 | 0.48 | -0.12 | 0.08 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 21.00 | 0.25 | 0.45 | 0.35 | 0.35 | 0.00 | 0.00% | 0.02 | 0 | 1,134 | 0.50 | -0.22 | 0.12 | -0.02 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 22.00 | 0.55 | 0.75 | 0.65 | 0.57 | 0.00 | 0.00% | 0.03 | 0 | 310 | 0.48 | -0.36 | 0.15 | -0.03 | 5/28/2026 | 5/29/2026 1:59:01 PM EST |
| 23.00 | 1.00 | 1.25 | 1.13 | 1.00 | +0.05 | +5.27% | 0.05 | 1 | 52 | 0.46 | -0.52 | 0.16 | -0.03 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 24.00 | 1.65 | 1.90 | 1.78 | 2.10 | 0.00 | 0.00% | 0.07 | 0 | 6 | 0.48 | -0.67 | 0.15 | -0.02 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 25.00 | 2.15 | 2.70 | 2.43 | 2.31 | -0.03 | -1.29% | 0.10 | 2 | 10 | 0.56 | -0.78 | 0.12 | -0.02 | 5/29/2026 | 5/29/2026 1:59:01 PM EST |
| 26.00 | 2.95 | 3.60 | 3.28 | % | 0.13 | 0 | 0 | 0.61 | -0.86 | 0.08 | -0.02 | 5/29/2026 1:59:01 PM EST | |||
| 27.00 | 3.80 | 4.60 | 4.20 | 3.70 | 0.00 | 0.00% | 0.16 | 0 | 411 | 0.71 | -0.92 | 0.06 | -0.01 | 5/22/2026 | 5/29/2026 1:59:01 PM EST |
| 28.00 | 4.70 | 5.50 | 5.10 | 5.35 | 0.00 | 0.00% | 0.18 | 0 | 4 | 0.71 | -0.95 | 0.04 | -0.01 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 29.00 | 5.30 | 6.70 | 6.00 | 6.26 | 0.00 | 0.00% | 0.21 | 0 | 1 | 0.97 | -0.97 | 0.02 | 0.00 | 5/26/2026 | 5/29/2026 1:59:01 PM EST |
| 30.00 | 6.40 | 8.30 | 7.35 | 11.45 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.27 | -0.99 | 0.01 | 0.00 | 4/30/2026 | 5/29/2026 1:59:01 PM EST |
| 31.00 | 7.50 | 9.30 | 8.40 | % | 0.27 | 0 | 0 | 1.36 | -0.99 | 0.01 | 0.00 | 5/29/2026 1:59:01 PM EST |