Options Chain for GEO GROUP INC COM (GEO) - $31.81 as of 9/1/2026 4:29:58 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 | 26.90 | 28.40 | 27.65 | 20.09 | 0.00 | 0.00% | 9.22 | 0 | 2 | 9.97 | 1.00 | 0.00 | 0.00 | 5/20/2026 | 9/1/2026 1:59:05 PM EST |
| 4.00 | 25.90 | 27.40 | 26.65 | 25.10 | 0.00 | 0.00% | 6.66 | 0 | 1 | 8.43 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 1:59:05 PM EST |
| 5.00 | 24.90 | 26.40 | 25.65 | % | 5.13 | 0 | 0 | 7.36 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 6.00 | 23.90 | 25.40 | 24.65 | 23.12 | 0.00 | 0.00% | 4.11 | 0 | 5 | 6.56 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 9/1/2026 1:59:05 PM EST |
| 7.00 | 22.90 | 24.40 | 23.65 | % | 3.38 | 0 | 0 | 5.92 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 8.00 | 21.90 | 23.40 | 22.65 | 24.04 | 0.00 | 0.00% | 2.83 | 0 | 1 | 5.39 | 1.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 1:59:05 PM EST |
| 9.00 | 20.90 | 22.40 | 21.65 | % | 2.41 | 0 | 0 | 4.93 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 10.00 | 19.90 | 21.40 | 20.65 | % | 2.06 | 0 | 0 | 4.54 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 11.00 | 18.70 | 20.40 | 19.55 | % | 1.78 | 0 | 1 | 4.18 | 1.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 12.00 | 17.90 | 19.40 | 18.65 | 7.60 | 0.00 | 0.00% | 1.55 | 0 | 52 | 3.87 | 1.00 | 0.00 | 0.00 | 4/24/2026 | 9/1/2026 1:59:05 PM EST |
| 13.00 | 16.90 | 18.40 | 17.65 | 9.63 | 0.00 | 0.00% | 1.36 | 0 | 15 | 3.58 | 1.00 | 0.00 | 0.00 | 5/13/2026 | 9/1/2026 1:59:05 PM EST |
| 14.00 | 15.90 | 17.40 | 16.65 | 18.34 | 0.00 | 0.00% | 1.19 | 0 | 26 | 3.31 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 15.00 | 14.90 | 16.50 | 15.70 | 18.00 | 0.00 | 0.00% | 1.05 | 0 | 1,601 | 3.17 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 16.00 | 13.90 | 15.40 | 14.65 | 16.89 | 0.00 | 0.00% | 0.92 | 0 | 2,934 | 2.84 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 17.00 | 12.90 | 13.40 | 13.15 | 13.20 | -2.24 | -14.51% | 0.77 | 1 | 346 | 1.70 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 18.00 | 12.00 | 13.60 | 12.80 | 12.80 | -1.32 | -9.35% | 0.71 | 61 | 313 | 2.59 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 19.00 | 11.00 | 12.60 | 11.80 | 13.84 | 0.00 | 0.00% | 0.62 | 0 | 308 | 2.54 | 1.00 | 0.00 | 0.00 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 20.00 | 10.00 | 11.60 | 10.80 | 11.03 | -1.62 | -12.81% | 0.54 | 2 | 497 | 2.34 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 21.00 | 8.90 | 10.40 | 9.65 | 12.00 | 0.00 | 0.00% | 0.46 | 0 | 338 | 1.88 | 1.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:59:05 PM EST |
| 22.00 | 8.00 | 9.40 | 8.70 | 9.19 | -1.46 | -13.71% | 0.40 | 2 | 415 | 1.71 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 23.00 | 7.00 | 8.60 | 7.80 | 8.90 | -0.60 | -6.32% | 0.34 | 3 | 373 | 1.79 | 1.00 | 0.00 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 24.00 | 6.00 | 7.60 | 6.80 | 7.53 | -0.98 | -11.52% | 0.28 | 5 | 297 | 1.62 | 0.99 | 0.01 | 0.00 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 25.00 | 5.10 | 6.10 | 5.60 | 6.90 | 0.00 | 0.00% | 0.22 | 0 | 1,994 | 1.06 | 0.97 | 0.02 | -0.01 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 26.00 | 4.20 | 4.80 | 4.50 | 4.33 | -2.72 | -38.59% | 0.17 | 12 | 166 | 0.67 | 0.93 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 27.00 | 3.20 | 4.10 | 3.65 | 4.28 | -0.69 | -13.89% | 0.14 | 7 | 185 | 0.78 | 0.88 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 28.00 | 2.40 | 3.20 | 2.80 | 3.33 | -0.97 | -22.56% | 0.10 | 12 | 172 | 0.78 | 0.80 | 0.09 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 29.00 | 1.70 | 2.00 | 1.85 | 2.45 | -1.38 | -36.04% | 0.06 | 2 | 313 | 0.47 | 0.70 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 30.00 | 1.15 | 1.40 | 1.28 | 1.27 | -1.62 | -56.06% | 0.04 | 55 | 2,058 | 0.47 | 0.57 | 0.14 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 31.00 | 0.75 | 0.90 | 0.83 | 0.80 | -0.70 | -46.67% | 0.03 | 564 | 26,512 | 0.46 | 0.43 | 0.14 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 32.00 | 0.50 | 0.55 | 0.53 | 0.50 | -0.75 | -60.00% | 0.02 | 590 | 2,113 | 0.46 | 0.31 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 33.00 | 0.25 | 0.35 | 0.30 | 0.46 | -0.34 | -42.50% | 0.01 | 16 | 5,041 | 0.44 | 0.21 | 0.10 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 34.00 | 0.15 | 0.25 | 0.20 | 0.22 | -0.28 | -56.00% | 0.01 | 7 | 5,508 | 0.47 | 0.14 | 0.07 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 35.00 | 0.10 | 0.20 | 0.15 | 0.15 | -0.15 | -50.00% | 0.00 | 190 | 21,721 | 0.49 | 0.09 | 0.05 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 36.00 | 0.05 | 0.20 | 0.13 | 0.12 | -0.22 | -64.71% | 0.00 | 256 | 582 | 0.53 | 0.06 | 0.04 | -0.01 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 37.00 | 0.00 | 0.30 | 0.15 | 0.30 | +0.13 | +76.48% | 0.00 | 1 | 61 | 0.75 | 0.03 | 0.02 | -0.01 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 38.00 | 0.00 | 0.20 | 0.10 | 0.28 | 0.00 | 0.00% | 0.00 | 0 | 10 | 0.74 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/1/2026 1:59:05 PM EST |
| 39.00 | 0.00 | 0.25 | 0.13 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 53 | 0.84 | 0.01 | 0.01 | 0.00 | 8/24/2026 | 9/1/2026 1:59:05 PM EST |
| 40.00 | 0.00 | 0.55 | 0.28 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,359 | 1.12 | 0.00 | 0.00 | 0.00 | 8/31/2026 | 9/1/2026 1:59:05 PM EST |
| 45.00 | 0.00 | 0.40 | 0.20 | 0.18 | 0.00 | 0.00% | 0.00 | 0 | 21 | 1.31 | 0.00 | 0.00 | 0.00 | 7/24/2026 | 9/1/2026 1:59:05 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 | 9/1/2026 1:59:05 PM EST | |||
| 4.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 5.00 | 0.00 | 0.05 | 0.03 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 6.00 | 0.00 | 0.50 | 0.25 | % | 0.04 | 0 | 0 | 5.34 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 7.00 | 0.00 | 0.50 | 0.25 | 0.15 | 0.00 | 0.00% | 0.04 | 0 | 2 | 4.84 | 0.00 | 0.00 | 0.00 | 7/29/2026 | 9/1/2026 1:59:05 PM EST |
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 4 | 4.41 | 0.00 | 0.00 | 0.00 | 9/1/2026 1:59:05 PM EST | |||
| 9.00 | 0.00 | 0.50 | 0.25 | 0.08 | 0.00 | 0.00% | 0.03 | 0 | 26 | 4.04 | 0.00 | 0.00 | 0.00 | 5/12/2026 | 9/1/2026 1:59:05 PM EST |
| 10.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 130 | 3.71 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/1/2026 1:59:05 PM EST |
| 11.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1,695 | 3.42 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 9/1/2026 1:59:05 PM EST |
| 12.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 156 | 3.16 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 9/1/2026 1:59:05 PM EST |
| 13.00 | 0.00 | 0.50 | 0.25 | 0.17 | 0.00 | 0.00% | 0.02 | 0 | 38 | 2.92 | 0.00 | 0.00 | 0.00 | 5/15/2026 | 9/1/2026 1:59:05 PM EST |
| 14.00 | 0.00 | 0.25 | 0.13 | 0.03 | 0.00 | 0.00% | 0.01 | 0 | 28 | 2.29 | 0.00 | 0.00 | 0.00 | 7/30/2026 | 9/1/2026 1:59:05 PM EST |
| 15.00 | 0.00 | 0.50 | 0.25 | 0.04 | 0.00 | 0.00% | 0.02 | 0 | 116 | 2.50 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:05 PM EST |
| 16.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 53 | 2.31 | 0.00 | 0.00 | 0.00 | 8/14/2026 | 9/1/2026 1:59:05 PM EST |
| 17.00 | 0.00 | 0.50 | 0.25 | 0.19 | 0.00 | 0.00% | 0.01 | 0 | 38 | 2.12 | 0.00 | 0.00 | 0.00 | 6/15/2026 | 9/1/2026 1:59:05 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 547 | 1.95 | 0.00 | 0.00 | 0.00 | 8/26/2026 | 9/1/2026 1:59:05 PM EST |
| 19.00 | 0.00 | 0.30 | 0.15 | 0.13 | 0.00 | 0.00% | 0.01 | 0 | 267 | 1.56 | 0.00 | 0.00 | 0.00 | 7/7/2026 | 9/1/2026 1:59:05 PM EST |
| 20.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 1,025 | 1.42 | 0.00 | 0.00 | 0.00 | 8/17/2026 | 9/1/2026 1:59:05 PM EST |
| 21.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 7 | 1.49 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 1:59:05 PM EST |
| 22.00 | 0.00 | 0.30 | 0.15 | 0.30 | 0.00 | 0.00% | 0.01 | 0 | 23 | 1.16 | 0.00 | 0.00 | 0.00 | 7/20/2026 | 9/1/2026 1:59:05 PM EST |
| 23.00 | 0.00 | 0.35 | 0.18 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 45 | 1.08 | 0.00 | 0.00 | 0.00 | 8/19/2026 | 9/1/2026 1:59:05 PM EST |
| 24.00 | 0.00 | 0.45 | 0.23 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 83 | 1.04 | -0.01 | 0.01 | 0.00 | 8/21/2026 | 9/1/2026 1:59:05 PM EST |
| 25.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 112 | 0.91 | -0.03 | 0.02 | -0.01 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 26.00 | 0.05 | 0.25 | 0.15 | 0.07 | 0.00 | 0.00% | 0.01 | 0 | 57 | 0.53 | -0.07 | 0.04 | -0.01 | 8/21/2026 | 9/1/2026 1:59:05 PM EST |
| 27.00 | 0.15 | 0.25 | 0.20 | 0.17 | +0.11 | +183.34% | 0.01 | 76 | 227 | 0.46 | -0.12 | 0.06 | -0.02 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 28.00 | 0.35 | 0.45 | 0.40 | 0.40 | +0.15 | +60.00% | 0.01 | 28 | 144 | 0.46 | -0.20 | 0.09 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 29.00 | 0.60 | 0.75 | 0.68 | 0.67 | +0.39 | +139.29% | 0.02 | 40 | 3,132 | 0.45 | -0.30 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 30.00 | 0.90 | 1.15 | 1.03 | 1.00 | +0.50 | +100.00% | 0.03 | 16 | 837 | 0.44 | -0.43 | 0.14 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 31.00 | 1.50 | 1.70 | 1.60 | 1.50 | +0.78 | +108.34% | 0.05 | 16 | 1,717 | 0.42 | -0.57 | 0.14 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 32.00 | 2.20 | 2.35 | 2.28 | 2.34 | +1.20 | +105.27% | 0.07 | 3 | 128 | 0.42 | -0.69 | 0.12 | -0.03 | 9/1/2026 | 9/1/2026 1:59:05 PM EST |
| 33.00 | 2.60 | 3.30 | 2.95 | 1.85 | 0.00 | 0.00% | 0.09 | 0 | 4 | 0.63 | -0.79 | 0.10 | -0.03 | 8/27/2026 | 9/1/2026 1:59:05 PM EST |
| 34.00 | 3.10 | 4.20 | 3.65 | 2.00 | 0.00 | 0.00% | 0.11 | 0 | 6 | 0.68 | -0.86 | 0.07 | -0.02 | 8/28/2026 | 9/1/2026 1:59:05 PM EST |
| 35.00 | 4.50 | 5.10 | 4.80 | 3.50 | 0.00 | 0.00% | 0.14 | 0 | 427 | 0.73 | -0.91 | 0.05 | -0.02 | 8/25/2026 | 9/1/2026 1:59:05 PM EST |
| 36.00 | 4.80 | 6.30 | 5.55 | % | 0.15 | 0 | 0 | 0.92 | -0.94 | 0.04 | -0.01 | 9/1/2026 1:59:05 PM EST | |||
| 37.00 | 5.60 | 7.30 | 6.45 | 6.90 | 0.00 | 0.00% | 0.17 | 0 | 2 | 1.00 | -0.97 | 0.02 | -0.01 | 7/28/2026 | 9/1/2026 1:59:05 PM EST |
| 38.00 | 6.60 | 8.30 | 7.45 | 7.75 | 0.00 | 0.00% | 0.20 | 0 | 2 | 1.08 | -0.98 | 0.01 | 0.00 | 7/28/2026 | 9/1/2026 1:59:05 PM EST |
| 39.00 | 7.60 | 9.40 | 8.50 | 8.56 | 0.00 | 0.00% | 0.22 | 0 | 0 | 1.21 | -0.99 | 0.01 | 0.00 | 7/28/2026 | 9/1/2026 1:59:05 PM EST |
| 40.00 | 8.60 | 10.40 | 9.50 | 9.50 | 0.00 | 0.00% | 0.24 | 0 | 0 | 1.29 | -1.00 | 0.00 | 0.00 | 7/28/2026 | 9/1/2026 1:59:05 PM EST |
| 45.00 | 13.60 | 15.30 | 14.45 | 13.66 | 0.00 | 0.00% | 0.32 | 0 | 0 | 1.55 | -1.00 | 0.00 | 0.00 | 7/21/2026 | 9/1/2026 1:59:05 PM EST |