Options Chain for GEO GROUP INC COM (GEO) - $30.37 as of 7/13/2026 5:15:16 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 | 26.60 | 28.40 | 27.50 | 19.97 | 0.00 | 0.00% | 9.17 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:59 PM EST |
| 4.00 | 25.60 | 27.40 | 26.50 | 25.39 | 0.00 | 0.00% | 6.62 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 5.00 | 24.60 | 26.40 | 25.50 | % | 5.10 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 6.00 | 23.50 | 25.40 | 24.45 | 17.10 | 0.00 | 0.00% | 4.08 | 0 | 1 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 22.60 | 24.40 | 23.50 | 15.97 | 0.00 | 0.00% | 3.36 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:59 PM EST |
| 8.00 | 21.50 | 23.40 | 22.45 | 14.97 | 0.00 | 0.00% | 2.81 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:59 PM EST |
| 9.00 | 20.60 | 22.40 | 21.50 | 13.98 | 0.00 | 0.00% | 2.39 | 0 | 0 | 0.00 | 1.00 | 0.00 | 0.00 | 5/28/2026 | 7/13/2026 3:59:59 PM EST |
| 10.00 | 19.60 | 21.40 | 20.50 | 19.10 | 0.00 | 0.00% | 2.05 | 0 | 2 | 9.91 | 1.00 | 0.00 | 0.00 | 6/17/2026 | 7/13/2026 3:59:59 PM EST |
| 11.00 | 18.60 | 20.40 | 19.50 | % | 1.77 | 0 | 0 | 9.14 | 1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 12.00 | 17.60 | 19.40 | 18.50 | 12.85 | 0.00 | 0.00% | 1.54 | 0 | 3 | 8.45 | 1.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 3:59:59 PM EST |
| 13.00 | 16.60 | 18.40 | 17.50 | 10.72 | 0.00 | 0.00% | 1.35 | 0 | 5 | 7.83 | 1.00 | 0.00 | 0.00 | 5/22/2026 | 7/13/2026 3:59:59 PM EST |
| 14.00 | 15.60 | 17.40 | 16.50 | 16.89 | +0.40 | +2.43% | 1.18 | 1 | 5 | 7.26 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 15.00 | 14.60 | 16.40 | 15.50 | 16.01 | +0.56 | +3.63% | 1.03 | 1 | 9 | 6.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 16.00 | 13.50 | 15.40 | 14.45 | 14.20 | 0.00 | 0.00% | 0.90 | 0 | 23 | 6.23 | 1.00 | 0.00 | 0.00 | 6/29/2026 | 7/13/2026 3:59:59 PM EST |
| 17.00 | 12.60 | 14.10 | 13.35 | 13.44 | +0.84 | +6.67% | 0.79 | 2 | 36 | 5.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 18.00 | 11.50 | 13.40 | 12.45 | 11.90 | 0.00 | 0.00% | 0.69 | 0 | 425 | 5.32 | 1.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 19.00 | 10.40 | 12.20 | 11.30 | 11.27 | +0.17 | +1.54% | 0.59 | 4 | 773 | 4.59 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 20.00 | 9.50 | 11.20 | 10.35 | 10.36 | +0.46 | +4.65% | 0.52 | 30 | 563 | 4.22 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 21.00 | 8.50 | 10.20 | 9.35 | 9.57 | +0.97 | +11.28% | 0.45 | 1 | 45 | 3.86 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 22.00 | 7.60 | 9.30 | 8.45 | 8.79 | +1.24 | +16.43% | 0.38 | 10 | 416 | 3.64 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 23.00 | 6.50 | 8.00 | 7.25 | 7.25 | +0.10 | +1.40% | 0.32 | 2 | 735 | 2.91 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 24.00 | 5.60 | 7.10 | 6.35 | 6.34 | +1.31 | +26.05% | 0.26 | 3 | 128 | 2.72 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 25.00 | 4.70 | 5.50 | 5.10 | 5.02 | +0.52 | +11.56% | 0.20 | 8 | 1,032 | 1.62 | 1.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 26.00 | 3.50 | 4.60 | 4.05 | 4.06 | +0.30 | +7.98% | 0.16 | 5 | 10,671 | 1.51 | 0.99 | 0.01 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 27.00 | 2.60 | 3.70 | 3.15 | 3.15 | +0.05 | +1.62% | 0.12 | 1 | 3,940 | 1.37 | 0.97 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 28.00 | 1.85 | 2.50 | 2.18 | 2.25 | +0.10 | +4.66% | 0.08 | 101 | 480 | 0.87 | 0.90 | 0.10 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 29.00 | 1.15 | 1.75 | 1.45 | 2.02 | +0.62 | +44.29% | 0.05 | 2 | 11,142 | 0.85 | 0.77 | 0.17 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 30.00 | 0.75 | 0.95 | 0.85 | 0.80 | -0.20 | -20.00% | 0.03 | 243 | 10,308 | 0.56 | 0.57 | 0.22 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 31.00 | 0.35 | 0.50 | 0.43 | 0.45 | 0.00 | 0.00% | 0.01 | 114 | 4,023 | 0.57 | 0.36 | 0.20 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 32.00 | 0.15 | 0.35 | 0.25 | 0.24 | -0.11 | -31.43% | 0.01 | 69 | 13,088 | 0.65 | 0.19 | 0.14 | -0.06 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 33.00 | 0.05 | 0.25 | 0.15 | 0.14 | -0.01 | -6.67% | 0.00 | 32 | 1,509 | 1.04 | 0.08 | 0.08 | -0.03 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 34.00 | 0.00 | 0.15 | 0.08 | 0.06 | -0.09 | -60.00% | 0.00 | 1 | 862 | 0.90 | 0.03 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 35.00 | 0.00 | 0.25 | 0.13 | 0.07 | -0.02 | -22.23% | 0.00 | 4 | 646 | 1.21 | 0.01 | 0.01 | -0.01 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 36.00 | 0.00 | 0.20 | 0.10 | 0.11 | 0.00 | 0.00% | 0.00 | 0 | 439 | 1.29 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 37.00 | 0.00 | 0.75 | 0.38 | 0.05 | 0.00 | 0.00% | 0.01 | 0 | 2,477 | 2.15 | 0.00 | 0.00 | 0.00 | 7/10/2026 | 7/13/2026 3:59:59 PM EST |
| 38.00 | 0.00 | 0.15 | 0.08 | 0.05 | 0.00 | 0.00% | 0.00 | 0 | 8,383 | 1.46 | 0.00 | 0.00 | 0.00 | 7/8/2026 | 7/13/2026 3:59:59 PM EST |
| 39.00 | 0.00 | 0.70 | 0.35 | 0.15 | 0.00 | 0.00% | 0.01 | 0 | 328 | 2.41 | 0.00 | 0.00 | 0.00 | 7/1/2026 | 7/13/2026 3:59:59 PM EST |
| 40.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 42 | 1.81 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 7/13/2026 3:59:59 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 | 7/13/2026 3:59:59 PM EST | |||
| 4.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.09 | -90.00% | 0.09 | 2 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 5.00 | 0.00 | 0.70 | 0.35 | % | 0.07 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 6.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.08 | -80.00% | 0.06 | 4 | 1 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 7.00 | 0.00 | 0.70 | 0.35 | % | 0.05 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 8.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 9.00 | 0.00 | 0.70 | 0.35 | % | 0.04 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 10.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 11.00 | 0.00 | 0.70 | 0.35 | % | 0.03 | 0 | 0 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 12.00 | 0.00 | 0.70 | 0.35 | 0.02 | -0.18 | -90.00% | 0.03 | 3 | 691 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 13.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.04 | -80.00% | 0.03 | 4 | 11 | 0.00 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 14.00 | 0.00 | 0.70 | 0.35 | 0.01 | -0.39 | -97.50% | 0.02 | 2 | 74 | 6.09 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 15.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 5.63 | 0.00 | 0.00 | 0.00 | 6/8/2026 | 7/13/2026 3:59:59 PM EST |
| 16.00 | 0.00 | 0.70 | 0.35 | 0.10 | 0.00 | 0.00% | 0.02 | 0 | 3 | 5.20 | 0.00 | 0.00 | 0.00 | 6/4/2026 | 7/13/2026 3:59:59 PM EST |
| 17.00 | 0.00 | 0.70 | 0.35 | 0.05 | 0.00 | 0.00% | 0.02 | 0 | 5 | 4.79 | 0.00 | 0.00 | 0.00 | 6/12/2026 | 7/13/2026 3:59:59 PM EST |
| 18.00 | 0.00 | 0.50 | 0.25 | 0.22 | 0.00 | 0.00% | 0.01 | 0 | 34 | 4.00 | 0.00 | 0.00 | 0.00 | 6/10/2026 | 7/13/2026 3:59:59 PM EST |
| 19.00 | 0.00 | 0.70 | 0.35 | 0.07 | 0.00 | 0.00% | 0.02 | 0 | 57 | 4.06 | 0.00 | 0.00 | 0.00 | 6/11/2026 | 7/13/2026 3:59:59 PM EST |
| 20.00 | 0.00 | 0.70 | 0.35 | 0.03 | 0.00 | 0.00% | 0.02 | 0 | 11 | 3.71 | 0.00 | 0.00 | 0.00 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 21.00 | 0.00 | 0.70 | 0.35 | 0.08 | 0.00 | 0.00% | 0.02 | 0 | 246 | 3.38 | 0.00 | 0.00 | 0.00 | 6/16/2026 | 7/13/2026 3:59:59 PM EST |
| 22.00 | 0.00 | 0.20 | 0.10 | 0.07 | 0.00 | 0.00% | 0.00 | 0 | 254 | 2.13 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:59 PM EST |
| 23.00 | 0.00 | 0.10 | 0.05 | 0.08 | -0.14 | -63.64% | 0.00 | 20 | 203 | 1.61 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 24.00 | 0.00 | 0.75 | 0.38 | 0.18 | 0.00 | 0.00% | 0.02 | 0 | 72 | 2.52 | 0.00 | 0.00 | 0.00 | 6/18/2026 | 7/13/2026 3:59:59 PM EST |
| 25.00 | 0.00 | 0.10 | 0.05 | 0.14 | -0.01 | -6.67% | 0.00 | 25 | 103 | 1.20 | 0.00 | 0.00 | 0.00 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 26.00 | 0.00 | 0.45 | 0.23 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 13 | 1.57 | -0.01 | 0.01 | 0.00 | 7/1/2026 | 7/13/2026 3:59:59 PM EST |
| 27.00 | 0.00 | 0.15 | 0.08 | 0.17 | -0.08 | -32.00% | 0.00 | 4 | 75 | 0.89 | -0.03 | 0.04 | -0.02 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 28.00 | 0.10 | 0.25 | 0.18 | 0.15 | -0.05 | -25.00% | 0.01 | 8 | 519 | 0.70 | -0.10 | 0.10 | -0.05 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 29.00 | 0.10 | 0.35 | 0.23 | 0.30 | -0.07 | -18.92% | 0.01 | 34 | 337 | 0.54 | -0.23 | 0.17 | -0.07 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 30.00 | 0.55 | 0.70 | 0.63 | 0.65 | -0.10 | -13.34% | 0.02 | 2 | 612 | 0.59 | -0.43 | 0.22 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 31.00 | 1.10 | 1.30 | 1.20 | 1.20 | -0.27 | -18.37% | 0.04 | 492 | 549 | 0.61 | -0.64 | 0.20 | -0.09 | 7/13/2026 | 7/13/2026 3:59:59 PM EST |
| 32.00 | 1.40 | 2.45 | 1.93 | 2.90 | 0.00 | 0.00% | 0.06 | 0 | 56 | 1.05 | -0.81 | 0.14 | -0.06 | 7/6/2026 | 7/13/2026 3:59:59 PM EST |
| 33.00 | 2.25 | 3.40 | 2.83 | 5.20 | 0.00 | 0.00% | 0.09 | 0 | 408 | 1.23 | -0.92 | 0.08 | -0.03 | 6/16/2026 | 7/13/2026 3:59:59 PM EST |
| 34.00 | 3.00 | 4.50 | 3.75 | 6.36 | 0.00 | 0.00% | 0.11 | 0 | 2 | 1.54 | -0.97 | 0.04 | -0.02 | 6/16/2026 | 7/13/2026 3:59:59 PM EST |
| 35.00 | 3.90 | 5.60 | 4.75 | % | 0.14 | 0 | 0 | 1.84 | -0.99 | 0.01 | -0.01 | 7/13/2026 3:59:59 PM EST | |||
| 36.00 | 5.50 | 6.40 | 5.95 | % | 0.17 | 0 | 0 | 1.81 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 37.00 | 5.90 | 7.90 | 6.90 | % | 0.19 | 0 | 0 | 2.50 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 38.00 | 6.90 | 8.90 | 7.90 | % | 0.21 | 0 | 0 | 2.68 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 39.00 | 7.90 | 9.90 | 8.90 | % | 0.23 | 0 | 0 | 2.84 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST | |||
| 40.00 | 8.70 | 10.90 | 9.80 | % | 0.25 | 0 | 0 | 3.00 | -1.00 | 0.00 | 0.00 | 7/13/2026 3:59:59 PM EST |