Options Chain for GEO GROUP INC COM (GEO) - $18.00 as of 4/10/2026 6:12:23 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 | 14.10 | 14.80 | 14.45 | % | 4.82 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 4.00 | 13.10 | 13.80 | 13.45 | 13.70 | 0.00 | 0.00% | 3.36 | 0 | 3 | 0.00 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 5.00 | 12.10 | 12.90 | 12.50 | 12.60 | 0.00 | 0.00% | 2.50 | 0 | 3 | 9.36 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 6.00 | 11.10 | 11.90 | 11.50 | 11.75 | 0.00 | 0.00% | 1.92 | 0 | 1 | 8.09 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 7.00 | 10.00 | 10.90 | 10.45 | % | 1.49 | 0 | 2 | 7.05 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 8.00 | 9.00 | 9.90 | 9.45 | % | 1.18 | 0 | 1 | 6.15 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 9.00 | 8.00 | 8.90 | 8.45 | % | 0.94 | 0 | 1 | 5.37 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 10.00 | 7.00 | 7.80 | 7.40 | % | 0.74 | 0 | 4 | 4.68 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 11.00 | 6.10 | 6.80 | 6.45 | 5.65 | 0.00 | 0.00% | 0.59 | 0 | 2 | 4.04 | 1.00 | 0.00 | 0.00 | 3/31/2026 | 4/13/2026 10:58:52 AM EST |
| 12.00 | 5.10 | 5.80 | 5.45 | % | 0.45 | 0 | 10 | 3.46 | 1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 13.00 | 4.00 | 4.80 | 4.40 | 4.75 | 0.00 | 0.00% | 0.34 | 0 | 183 | 2.91 | 1.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 14.00 | 3.10 | 3.80 | 3.45 | 3.70 | 0.00 | 0.00% | 0.25 | 0 | 289 | 2.38 | 1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 15.00 | 2.10 | 2.75 | 2.43 | 2.45 | -0.55 | -18.34% | 0.16 | 1 | 3,682 | 1.78 | 0.98 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 16.00 | 1.55 | 1.95 | 1.75 | 1.50 | -0.15 | -9.10% | 0.11 | 43 | 2,194 | 1.29 | 0.86 | 0.17 | -0.03 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 17.00 | 0.85 | 0.95 | 0.90 | 0.85 | -0.21 | -19.82% | 0.05 | 1,228 | 4,302 | 0.68 | 0.62 | 0.30 | -0.05 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 18.00 | 0.30 | 0.45 | 0.38 | 0.25 | -0.10 | -28.58% | 0.02 | 970 | 8,379 | 0.72 | 0.31 | 0.29 | -0.05 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 19.00 | 0.10 | 0.15 | 0.13 | 0.09 | -0.03 | -25.00% | 0.01 | 5 | 7,850 | 0.76 | 0.11 | 0.15 | -0.03 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 20.00 | 0.00 | 0.05 | 0.03 | 0.05 | -0.05 | -50.00% | 0.00 | 278 | 23,666 | 0.88 | 0.03 | 0.05 | -0.01 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 21.00 | 0.00 | 0.10 | 0.05 | 0.03 | 0.00 | 0.00% | 0.00 | 0 | 2,811 | 1.29 | 0.01 | 0.01 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 22.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,322 | 1.30 | 0.00 | 0.00 | 0.00 | 4/9/2026 | 4/13/2026 10:58:52 AM EST |
| 23.00 | 0.00 | 0.05 | 0.03 | 0.08 | 0.00 | 0.00% | 0.00 | 0 | 806 | 1.49 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 24.00 | 0.00 | 0.10 | 0.05 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 75 | 1.91 | 0.00 | 0.00 | 0.00 | 3/23/2026 | 4/13/2026 10:58:52 AM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 6,912 | 2.09 | 0.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 26.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 92 | 2.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 27.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 1,510 | 2.13 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 28.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 4,741 | 2.27 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 29.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 53 | 2.71 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 30.00 | 0.00 | 0.05 | 0.03 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 4,846 | 2.54 | 0.00 | 0.00 | 0.00 | 4/2/2026 | 4/13/2026 10:58:52 AM EST |
| 31.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 137 | 2.98 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 32.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 1,405 | 3.10 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 35.00 | 0.00 | 0.10 | 0.05 | 0.01 | 0.00 | 0.00% | 0.00 | 0 | 113 | 3.45 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 37.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 3,480 | 3.29 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 40.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 55 | 3.95 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 42.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 5 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 45.00 | 0.00 | 0.10 | 0.05 | % | 0.00 | 0 | 140 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM 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 | 0.25 | 0.13 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 4.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.04 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 5.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.03 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 6.00 | 0.00 | 0.30 | 0.15 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 4/7/2026 | 4/13/2026 10:58:52 AM EST |
| 7.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 8.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 0 | 4.28 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 9.00 | 0.00 | 0.10 | 0.05 | % | 0.01 | 0 | 26 | 3.70 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 10.00 | 0.00 | 0.05 | 0.03 | % | 0.00 | 0 | 1,049 | 2.79 | 0.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 11.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 1,802 | 2.37 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 12.00 | 0.00 | 0.05 | 0.03 | 0.05 | +0.03 | +150.00% | 0.00 | 1 | 229 | 1.97 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 13.00 | 0.00 | 0.05 | 0.03 | 0.04 | 0.00 | 0.00% | 0.00 | 0 | 449 | 1.61 | 0.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 14.00 | 0.00 | 0.05 | 0.03 | 0.06 | +0.02 | +50.00% | 0.00 | 1 | 645 | 1.26 | 0.00 | 0.00 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 15.00 | 0.00 | 0.10 | 0.05 | 0.08 | +0.02 | +33.34% | 0.00 | 1 | 428 | 1.10 | -0.02 | 0.06 | -0.01 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 16.00 | 0.00 | 0.20 | 0.10 | 0.10 | 0.00 | 0.00% | 0.01 | 0 | 322 | 0.75 | -0.14 | 0.17 | -0.03 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 17.00 | 0.20 | 0.35 | 0.28 | 0.35 | +0.04 | +12.91% | 0.02 | 101 | 285 | 0.67 | -0.38 | 0.30 | -0.05 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 18.00 | 0.65 | 0.80 | 0.73 | 0.97 | +0.27 | +38.58% | 0.04 | 3 | 108 | 0.64 | -0.69 | 0.29 | -0.05 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 19.00 | 1.25 | 1.95 | 1.60 | 1.76 | +0.32 | +22.23% | 0.08 | 63 | 243 | 1.23 | -0.89 | 0.15 | -0.03 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 20.00 | 2.15 | 2.95 | 2.55 | 2.20 | 0.00 | 0.00% | 0.13 | 0 | 123 | 1.48 | -0.97 | 0.05 | -0.01 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 21.00 | 3.20 | 3.90 | 3.55 | 3.70 | +0.24 | +6.94% | 0.17 | 5 | 118 | 1.43 | -0.99 | 0.01 | 0.00 | 4/13/2026 | 4/13/2026 10:58:52 AM EST |
| 22.00 | 4.20 | 4.90 | 4.55 | 5.60 | 0.00 | 0.00% | 0.21 | 0 | 125 | 1.92 | -1.00 | 0.00 | 0.00 | 3/30/2026 | 4/13/2026 10:58:52 AM EST |
| 23.00 | 5.10 | 5.90 | 5.50 | 5.15 | 0.00 | 0.00% | 0.24 | 0 | 5 | 2.16 | -1.00 | 0.00 | 0.00 | 4/10/2026 | 4/13/2026 10:58:52 AM EST |
| 24.00 | 6.10 | 7.00 | 6.55 | 6.00 | 0.00 | 0.00% | 0.27 | 0 | 0 | 2.62 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 25.00 | 7.10 | 8.00 | 7.55 | 7.08 | 0.00 | 0.00% | 0.30 | 0 | 0 | 2.83 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 26.00 | 8.10 | 8.90 | 8.50 | 8.10 | 0.00 | 0.00% | 0.33 | 0 | 0 | 2.77 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 27.00 | 9.10 | 10.00 | 9.55 | % | 0.35 | 0 | 0 | 3.22 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 28.00 | 10.10 | 10.90 | 10.50 | 10.15 | 0.00 | 0.00% | 0.38 | 0 | 0 | 3.13 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 29.00 | 11.10 | 11.90 | 11.50 | 11.10 | 0.00 | 0.00% | 0.40 | 0 | 0 | 3.29 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 30.00 | 12.10 | 13.00 | 12.55 | 12.06 | 0.00 | 0.00% | 0.42 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/6/2026 | 4/13/2026 10:58:52 AM EST |
| 31.00 | 13.10 | 14.10 | 13.60 | % | 0.44 | 0 | 0 | 4.14 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 32.00 | 14.10 | 14.90 | 14.50 | % | 0.45 | 0 | 0 | 3.73 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 35.00 | 17.10 | 18.10 | 17.60 | % | 0.50 | 0 | 0 | 4.70 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 37.00 | 19.10 | 20.10 | 19.60 | % | 0.53 | 0 | 0 | 4.96 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 40.00 | 22.10 | 22.90 | 22.50 | % | 0.56 | 0 | 0 | 4.68 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 42.00 | 24.00 | 25.10 | 24.55 | % | 0.58 | 0 | 0 | 5.52 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST | |||
| 45.00 | 27.00 | 27.90 | 27.45 | % | 0.61 | 0 | 0 | 5.16 | -1.00 | 0.00 | 0.00 | 4/13/2026 10:58:52 AM EST |