Options Chain for GEO GROUP INC COM (GEO) - $15.32 as of 2/20/2026 1:18:13 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 | 9.40 | 11.50 | 10.45 | 13.20 | 0.00 | 0.00% | 3.48 | 0 | 0 | 5.89 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 4.00 | 8.40 | 10.20 | 9.30 | 12.05 | 0.00 | 0.00% | 2.33 | 0 | 1 | 4.98 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 5.00 | 7.40 | 9.60 | 8.50 | 11.15 | 0.00 | 0.00% | 1.70 | 0 | 2 | 3.94 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 6.00 | 6.40 | 7.70 | 7.05 | 10.20 | 0.00 | 0.00% | 1.18 | 0 | 2 | 2.59 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 7.00 | 5.40 | 6.70 | 6.05 | 8.15 | 0.00 | 0.00% | 0.86 | 0 | 1 | 2.16 | 1.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 8.00 | 4.70 | 5.80 | 5.25 | 8.15 | 0.00 | 0.00% | 0.66 | 0 | 1 | 1.95 | 1.00 | 0.00 | 0.00 | 2/6/2026 | 2/20/2026 3:59:55 PM EST |
| 9.00 | 3.70 | 4.80 | 4.25 | 6.95 | 0.00 | 0.00% | 0.47 | 0 | 0 | 1.61 | 0.98 | 0.01 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 10.00 | 3.20 | 3.50 | 3.35 | 3.26 | -2.94 | -47.42% | 0.34 | 4 | 3 | 0.93 | 0.94 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 11.00 | 1.95 | 2.80 | 2.38 | % | 0.22 | 0 | 0 | 1.01 | 0.87 | 0.09 | -0.01 | 2/20/2026 3:59:55 PM EST | |||
| 12.00 | 1.60 | 1.80 | 1.70 | 1.60 | -0.45 | -21.96% | 0.14 | 217 | 51 | 0.65 | 0.75 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 13.00 | 0.95 | 1.10 | 1.03 | 0.95 | -1.05 | -52.50% | 0.08 | 1,674 | 41 | 0.60 | 0.59 | 0.18 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 14.00 | 0.50 | 0.65 | 0.58 | 0.55 | -1.25 | -69.45% | 0.04 | 673 | 372 | 0.60 | 0.40 | 0.19 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 15.00 | 0.25 | 0.35 | 0.30 | 0.29 | -0.86 | -74.79% | 0.02 | 349 | 3,330 | 0.58 | 0.25 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 16.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.51 | -77.28% | 0.01 | 250 | 824 | 0.58 | 0.14 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 17.00 | 0.05 | 0.15 | 0.10 | 0.15 | -0.22 | -59.46% | 0.01 | 316 | 592 | 0.69 | 0.08 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 18.00 | 0.05 | 0.15 | 0.10 | 0.10 | -0.10 | -50.00% | 0.01 | 52 | 1,077 | 0.73 | 0.04 | 0.04 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.05 | -0.09 | -64.29% | 0.01 | 66 | 846 | 1.06 | 0.02 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 20.00 | 0.00 | 0.15 | 0.08 | 0.09 | -0.01 | -10.00% | 0.00 | 191 | 2,439 | 1.02 | 0.01 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 1 | 211 | 1.01 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.22 | 0.00 | 0.00% | 0.00 | 0 | 504 | 1.26 | 0.00 | 0.00 | 0.00 | 1/27/2026 | 2/20/2026 3:59:55 PM EST |
| 23.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 238 | 1.34 | 0.00 | 0.00 | 0.00 | 2/3/2026 | 2/20/2026 3:59:55 PM EST |
| 24.00 | 0.00 | 0.20 | 0.10 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 133 | 1.42 | 0.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 25.00 | 0.00 | 0.15 | 0.08 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 514 | 1.40 | 0.00 | 0.00 | 0.00 | 2/13/2026 | 2/20/2026 3:59:55 PM EST |
| 26.00 | 0.00 | 0.35 | 0.18 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 92 | 1.77 | 0.00 | 0.00 | 0.00 | 1/23/2026 | 2/20/2026 3:59:55 PM EST |
| 27.00 | 0.00 | 0.10 | 0.05 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 380 | 1.41 | 0.00 | 0.00 | 0.00 | 1/22/2026 | 2/20/2026 3:59:55 PM EST |
| 28.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 78 | 1.58 | 0.00 | 0.00 | 0.00 | 1/26/2026 | 2/20/2026 3:59:55 PM EST |
| 29.00 | 0.00 | 0.25 | 0.13 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 43 | 1.81 | 0.00 | 0.00 | 0.00 | 12/30/2025 | 2/20/2026 3:59:55 PM EST |
| 30.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 934 | 1.69 | 0.00 | 0.00 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 31.00 | 0.00 | 0.25 | 0.13 | 0.24 | 0.00 | 0.00% | 0.00 | 0 | 13 | 1.92 | 0.00 | 0.00 | 0.00 | 10/27/2025 | 2/20/2026 3:59:55 PM EST |
| 32.00 | 0.00 | 0.30 | 0.15 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 2.05 | 0.00 | 0.00 | 0.00 | 10/24/2025 | 2/20/2026 3:59:55 PM EST |
| 33.00 | 0.00 | 0.30 | 0.15 | 0.62 | 0.00 | 0.00% | 0.00 | 0 | 7 | 2.10 | 0.00 | 0.00 | 0.00 | 10/2/2025 | 2/20/2026 3:59:55 PM EST |
| 34.00 | 0.00 | 0.25 | 0.13 | 0.21 | 0.00 | 0.00% | 0.00 | 0 | 1 | 2.07 | 0.00 | 0.00 | 0.00 | 10/10/2025 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 114 | 1.92 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/20/2026 3:59:55 PM EST |
| 37.00 | 0.00 | 0.20 | 0.10 | 0.14 | 0.00 | 0.00% | 0.00 | 0 | 11 | 2.11 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/20/2026 3:59:55 PM EST |
| 40.00 | 0.00 | 0.35 | 0.18 | 0.06 | 0.00 | 0.00% | 0.00 | 0 | 17 | 2.49 | 0.00 | 0.00 | 0.00 | 11/6/2025 | 2/20/2026 3:59:55 PM EST |
| 42.00 | 0.00 | 0.45 | 0.23 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 3 | 2.70 | 0.00 | 0.00 | 0.00 | 11/12/2025 | 2/20/2026 3:59:55 PM EST |
| 45.00 | 0.00 | 0.15 | 0.08 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 35 | 2.28 | 0.00 | 0.00 | 0.00 | 10/9/2025 | 2/20/2026 3:59:55 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 | 0.50 | 0.25 | % | 0.08 | 0 | 0 | 4.89 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | % | 0.04 | 0 | 0 | 3.39 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 1.90 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 6.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 1.80 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 7.00 | 0.00 | 0.10 | 0.05 | 0.05 | % | 0.01 | 8 | 0 | 1.49 | 0.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST | |
| 8.00 | 0.00 | 0.25 | 0.13 | % | 0.02 | 0 | 0 | 1.55 | 0.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 9.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.18 | -0.02 | 0.01 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 10.00 | 0.05 | 0.10 | 0.08 | 0.10 | +0.02 | +25.00% | 0.01 | 3 | 18 | 0.71 | -0.06 | 0.04 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 11.00 | 0.15 | 0.20 | 0.18 | 0.17 | +0.03 | +21.43% | 0.02 | 10 | 6 | 0.67 | -0.13 | 0.09 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 12.00 | 0.30 | 0.40 | 0.35 | 0.40 | +0.20 | +100.00% | 0.03 | 223 | 108 | 0.61 | -0.25 | 0.14 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 13.00 | 0.65 | 0.75 | 0.70 | 0.80 | +0.54 | +207.70% | 0.05 | 439 | 565 | 0.60 | -0.41 | 0.18 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 14.00 | 1.20 | 1.35 | 1.28 | 1.44 | +0.99 | +220.00% | 0.09 | 86 | 987 | 0.58 | -0.60 | 0.19 | -0.02 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 15.00 | 1.90 | 2.10 | 2.00 | 2.13 | +1.28 | +150.59% | 0.13 | 129 | 1,487 | 0.58 | -0.75 | 0.15 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 16.00 | 2.65 | 3.30 | 2.98 | 2.93 | +1.28 | +77.58% | 0.19 | 43 | 1,681 | 1.01 | -0.86 | 0.11 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 17.00 | 3.70 | 4.40 | 4.05 | 4.44 | +1.90 | +74.81% | 0.24 | 57 | 887 | 1.24 | -0.92 | 0.07 | -0.01 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 18.00 | 4.30 | 5.40 | 4.85 | 2.95 | 0.00 | 0.00% | 0.27 | 0 | 129 | 1.39 | -0.96 | 0.04 | 0.00 | 2/19/2026 | 2/20/2026 3:59:55 PM EST |
| 19.00 | 5.30 | 6.40 | 5.85 | 5.85 | +1.43 | +32.36% | 0.31 | 30 | 123 | 1.51 | -0.98 | 0.02 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 20.00 | 6.30 | 7.40 | 6.85 | 6.83 | +1.43 | +26.49% | 0.34 | 7 | 206 | 1.63 | -0.99 | 0.01 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 21.00 | 7.30 | 8.40 | 7.85 | 5.60 | 0.00 | 0.00% | 0.37 | 0 | 5 | 1.74 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 22.00 | 8.30 | 9.50 | 8.90 | 9.07 | +2.47 | +37.43% | 0.40 | 1 | 5 | 1.93 | -1.00 | 0.00 | 0.00 | 2/20/2026 | 2/20/2026 3:59:55 PM EST |
| 23.00 | 9.30 | 10.50 | 9.90 | 6.62 | 0.00 | 0.00% | 0.43 | 0 | 1 | 2.03 | -1.00 | 0.00 | 0.00 | 12/9/2025 | 2/20/2026 3:59:55 PM EST |
| 24.00 | 10.10 | 11.60 | 10.85 | 8.45 | 0.00 | 0.00% | 0.45 | 0 | 2 | 2.20 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 25.00 | 11.10 | 12.60 | 11.85 | 9.20 | 0.00 | 0.00% | 0.47 | 0 | 0 | 2.29 | -1.00 | 0.00 | 0.00 | 2/9/2026 | 2/20/2026 3:59:55 PM EST |
| 26.00 | 12.10 | 13.60 | 12.85 | 10.70 | 0.00 | 0.00% | 0.49 | 0 | 3 | 2.37 | -1.00 | 0.00 | 0.00 | 2/4/2026 | 2/20/2026 3:59:55 PM EST |
| 27.00 | 13.10 | 14.60 | 13.85 | 6.40 | 0.00 | 0.00% | 0.51 | 0 | 0 | 2.44 | -1.00 | 0.00 | 0.00 | 10/1/2025 | 2/20/2026 3:59:55 PM EST |
| 28.00 | 14.10 | 15.60 | 14.85 | % | 0.53 | 0 | 0 | 2.52 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 29.00 | 15.10 | 16.60 | 15.85 | 13.25 | 0.00 | 0.00% | 0.55 | 0 | 2 | 2.59 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 30.00 | 16.10 | 17.60 | 16.85 | 6.40 | 0.00 | 0.00% | 0.56 | 0 | 0 | 2.65 | -1.00 | 0.00 | 0.00 | 6/2/2025 | 2/20/2026 3:59:55 PM EST |
| 31.00 | 17.10 | 18.60 | 17.85 | % | 0.58 | 0 | 0 | 2.72 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 32.00 | 17.90 | 19.60 | 18.75 | 16.25 | 0.00 | 0.00% | 0.59 | 0 | 0 | 2.78 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 33.00 | 19.10 | 20.60 | 19.85 | % | 0.60 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 34.00 | 20.10 | 21.60 | 20.85 | 18.20 | 0.00 | 0.00% | 0.61 | 0 | 0 | 2.89 | -1.00 | 0.00 | 0.00 | 2/2/2026 | 2/20/2026 3:59:55 PM EST |
| 35.00 | 21.10 | 22.60 | 21.85 | % | 0.62 | 0 | 0 | 2.95 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 37.00 | 23.10 | 24.60 | 23.85 | % | 0.64 | 0 | 0 | 3.05 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 40.00 | 26.10 | 27.60 | 26.85 | 24.50 | 0.00 | 0.00% | 0.67 | 0 | 0 | 3.19 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |
| 42.00 | 28.10 | 29.60 | 28.85 | % | 0.69 | 0 | 0 | 3.28 | -1.00 | 0.00 | 0.00 | 2/20/2026 3:59:55 PM EST | |||
| 45.00 | 31.10 | 32.60 | 31.85 | 29.45 | 0.00 | 0.00% | 0.71 | 0 | 0 | 3.40 | -1.00 | 0.00 | 0.00 | 2/5/2026 | 2/20/2026 3:59:55 PM EST |