Options Chain for GEO GROUP INC COM (GEO) - $32.93 as of 10/6/2026 6:04:16 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 20.80 | 24.00 | 22.40 | % | 2.80 | 0 | 0 | 4.27 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 9.00 | 19.80 | 23.00 | 21.40 | % | 2.38 | 0 | 0 | 3.89 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 10.00 | 18.60 | 22.00 | 20.30 | % | 2.03 | 0 | 0 | 3.57 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 11.00 | 17.60 | 21.10 | 19.35 | % | 1.76 | 0 | 0 | 3.28 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 12.00 | 16.80 | 20.00 | 18.40 | 17.70 | 0.00 | 0.00% | 1.53 | 0 | 0 | 3.03 | 1.00 | 0.00 | 0.00 | 7/8/2026 | 10/6/2026 3:59:58 PM EST |
| 13.00 | 15.80 | 19.10 | 17.45 | % | 1.34 | 0 | 0 | 2.86 | 1.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 14.00 | 14.80 | 18.00 | 16.40 | 17.61 | 0.00 | 0.00% | 1.17 | 0 | 5 | 2.65 | 1.00 | 0.00 | 0.00 | 9/10/2026 | 10/6/2026 3:59:58 PM EST |
| 15.00 | 14.10 | 16.00 | 15.05 | 17.59 | 0.00 | 0.00% | 1.00 | 0 | 51 | 1.96 | 1.00 | 0.00 | 0.00 | 8/31/2026 | 10/6/2026 3:59:58 PM EST |
| 16.00 | 13.00 | 15.10 | 14.05 | 12.80 | -2.30 | -15.24% | 0.88 | 1 | 3 | 1.87 | 1.00 | 0.00 | 0.00 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 17.00 | 12.30 | 14.20 | 13.25 | 14.92 | 0.00 | 0.00% | 0.78 | 0 | 43 | 1.78 | 0.99 | 0.00 | -0.01 | 9/11/2026 | 10/6/2026 3:59:58 PM EST |
| 18.00 | 11.20 | 13.30 | 12.25 | 13.35 | 0.00 | 0.00% | 0.68 | 0 | 42 | 1.68 | 0.99 | 0.00 | -0.01 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 19.00 | 10.50 | 12.20 | 11.35 | 12.80 | 0.00 | 0.00% | 0.60 | 0 | 102 | 1.50 | 0.98 | 0.01 | -0.01 | 9/18/2026 | 10/6/2026 3:59:58 PM EST |
| 20.00 | 9.00 | 11.20 | 10.10 | 12.00 | 0.00 | 0.00% | 0.51 | 0 | 188 | 1.38 | 0.97 | 0.01 | -0.01 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 21.00 | 8.70 | 10.00 | 9.35 | 11.50 | 0.00 | 0.00% | 0.45 | 0 | 102 | 1.18 | 0.95 | 0.02 | -0.01 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 22.00 | 7.30 | 9.20 | 8.25 | 10.18 | 0.00 | 0.00% | 0.38 | 0 | 31 | 1.15 | 0.93 | 0.02 | -0.02 | 7/21/2026 | 10/6/2026 3:59:58 PM EST |
| 23.00 | 6.80 | 8.10 | 7.45 | 9.26 | 0.00 | 0.00% | 0.32 | 0 | 11 | 1.00 | 0.90 | 0.03 | -0.02 | 9/11/2026 | 10/6/2026 3:59:58 PM EST |
| 24.00 | 6.20 | 7.20 | 6.70 | 7.90 | 0.00 | 0.00% | 0.28 | 0 | 32 | 0.68 | 0.86 | 0.03 | -0.02 | 7/15/2026 | 10/6/2026 3:59:58 PM EST |
| 25.00 | 5.40 | 6.30 | 5.85 | 8.50 | 0.00 | 0.00% | 0.23 | 0 | 242 | 0.66 | 0.82 | 0.04 | -0.02 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 26.00 | 4.60 | 5.70 | 5.15 | 7.47 | 0.00 | 0.00% | 0.20 | 0 | 46 | 0.67 | 0.77 | 0.04 | -0.03 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 27.00 | 4.00 | 4.50 | 4.25 | 5.60 | 0.00 | 0.00% | 0.16 | 0 | 42 | 0.61 | 0.72 | 0.05 | -0.03 | 9/25/2026 | 10/6/2026 3:59:58 PM EST |
| 28.00 | 3.30 | 4.00 | 3.65 | 5.41 | 0.00 | 0.00% | 0.13 | 0 | 13,400 | 0.61 | 0.67 | 0.05 | -0.03 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 29.00 | 2.70 | 3.40 | 3.05 | 3.09 | -1.71 | -35.63% | 0.11 | 206 | 9,421 | 0.60 | 0.61 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 30.00 | 2.30 | 2.85 | 2.58 | 2.75 | -1.33 | -32.60% | 0.09 | 67 | 304 | 0.60 | 0.55 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 31.00 | 1.90 | 2.50 | 2.20 | 3.51 | -0.09 | -2.50% | 0.07 | 1 | 111 | 0.62 | 0.49 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 32.00 | 1.55 | 2.10 | 1.83 | 1.82 | -1.25 | -40.72% | 0.06 | 13 | 817 | 0.62 | 0.43 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 33.00 | 1.25 | 1.80 | 1.53 | 2.57 | 0.00 | 0.00% | 0.05 | 0 | 1,353 | 0.62 | 0.38 | 0.06 | -0.03 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 34.00 | 1.00 | 1.35 | 1.18 | 1.25 | -0.70 | -35.90% | 0.03 | 14 | 10,300 | 0.60 | 0.33 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 35.00 | 0.80 | 1.30 | 1.05 | 1.40 | -0.40 | -22.23% | 0.03 | 35 | 23,939 | 0.63 | 0.28 | 0.05 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 36.00 | 0.65 | 1.00 | 0.83 | 0.95 | -0.55 | -36.67% | 0.02 | 15 | 326 | 0.62 | 0.24 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 37.00 | 0.45 | 0.95 | 0.70 | 0.65 | -0.55 | -45.84% | 0.02 | 4 | 1,037 | 0.63 | 0.20 | 0.04 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 38.00 | 0.35 | 0.65 | 0.50 | 0.89 | 0.00 | 0.00% | 0.01 | 0 | 398 | 0.60 | 0.17 | 0.04 | -0.02 | 9/24/2026 | 10/6/2026 3:59:58 PM EST |
| 39.00 | 0.25 | 0.65 | 0.45 | 0.80 | 0.00 | 0.00% | 0.01 | 0 | 2,402 | 0.62 | 0.14 | 0.03 | -0.02 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 40.00 | 0.20 | 0.45 | 0.33 | 0.68 | 0.00 | 0.00% | 0.01 | 0 | 172 | 0.61 | 0.12 | 0.03 | -0.01 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 45.00 | 0.00 | 0.30 | 0.15 | 0.20 | +0.05 | +33.34% | 0.00 | 1 | 2,352 | 0.78 | 0.04 | 0.01 | -0.01 | 10/6/2026 | 10/6/2026 3:59:58 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 |
|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 8.00 | 0.00 | 0.50 | 0.25 | % | 0.03 | 0 | 0 | 2.70 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 9.00 | 0.00 | 0.30 | 0.15 | % | 0.02 | 0 | 0 | 2.19 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 10.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 2.01 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 11.00 | 0.00 | 0.25 | 0.13 | % | 0.01 | 0 | 0 | 1.78 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 12.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.71 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 13.00 | 0.00 | 0.30 | 0.15 | % | 0.01 | 0 | 0 | 1.58 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 14.00 | 0.00 | 0.20 | 0.10 | % | 0.01 | 0 | 0 | 1.33 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 15.00 | 0.00 | 0.15 | 0.08 | % | 0.01 | 0 | 0 | 1.16 | 0.00 | 0.00 | 0.00 | 10/6/2026 3:59:58 PM EST | |||
| 16.00 | 0.00 | 0.25 | 0.13 | 0.35 | 0.00 | 0.00% | 0.01 | 0 | 6 | 1.18 | 0.00 | 0.00 | 0.00 | 6/30/2026 | 10/6/2026 3:59:58 PM EST |
| 17.00 | 0.00 | 0.15 | 0.08 | 0.20 | 0.00 | 0.00% | 0.00 | 0 | 15 | 0.97 | -0.01 | 0.00 | -0.01 | 8/4/2026 | 10/6/2026 3:59:58 PM EST |
| 18.00 | 0.00 | 0.25 | 0.13 | 0.32 | 0.00 | 0.00% | 0.01 | 0 | 1,963 | 0.99 | -0.01 | 0.00 | -0.01 | 7/23/2026 | 10/6/2026 3:59:58 PM EST |
| 19.00 | 0.00 | 0.25 | 0.13 | 0.39 | 0.00 | 0.00% | 0.01 | 0 | 259 | 0.90 | -0.02 | 0.01 | -0.01 | 7/22/2026 | 10/6/2026 3:59:58 PM EST |
| 20.00 | 0.00 | 0.35 | 0.18 | 0.20 | 0.00 | 0.00% | 0.01 | 0 | 1,007 | 0.89 | -0.03 | 0.01 | -0.01 | 9/4/2026 | 10/6/2026 3:59:58 PM EST |
| 21.00 | 0.05 | 0.40 | 0.23 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 9 | 0.69 | -0.05 | 0.02 | -0.01 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 22.00 | 0.10 | 0.45 | 0.28 | 0.25 | 0.00 | 0.00% | 0.01 | 0 | 38 | 0.66 | -0.07 | 0.02 | -0.02 | 9/28/2026 | 10/6/2026 3:59:58 PM EST |
| 23.00 | 0.10 | 0.55 | 0.33 | 0.40 | 0.00 | 0.00% | 0.01 | 0 | 20 | 0.61 | -0.10 | 0.03 | -0.02 | 9/23/2026 | 10/6/2026 3:59:58 PM EST |
| 24.00 | 0.45 | 0.70 | 0.58 | 0.51 | 0.00 | 0.00% | 0.02 | 0 | 39 | 0.67 | -0.14 | 0.03 | -0.02 | 9/23/2026 | 10/6/2026 3:59:58 PM EST |
| 25.00 | 0.55 | 0.90 | 0.73 | 0.45 | +0.04 | +9.76% | 0.03 | 30 | 4,434 | 0.65 | -0.18 | 0.04 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 26.00 | 0.85 | 1.30 | 1.08 | 1.00 | +0.44 | +78.58% | 0.04 | 3 | 477 | 0.67 | -0.23 | 0.04 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 27.00 | 1.15 | 1.50 | 1.33 | 1.10 | +0.35 | +46.67% | 0.05 | 34 | 949 | 0.65 | -0.28 | 0.05 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 28.00 | 1.50 | 1.85 | 1.68 | 1.22 | 0.00 | 0.00% | 0.06 | 0 | 650 | 0.64 | -0.33 | 0.05 | -0.03 | 10/2/2026 | 10/6/2026 3:59:58 PM EST |
| 29.00 | 1.95 | 2.45 | 2.20 | 2.14 | +0.81 | +60.91% | 0.08 | 10 | 1,935 | 0.66 | -0.39 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 30.00 | 2.45 | 3.10 | 2.78 | 2.50 | +0.95 | +61.29% | 0.09 | 35 | 1,141 | 0.67 | -0.45 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 31.00 | 2.95 | 3.40 | 3.18 | 2.02 | 0.00 | 0.00% | 0.10 | 0 | 1,173 | 0.63 | -0.51 | 0.06 | -0.03 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 32.00 | 3.50 | 4.10 | 3.80 | 3.50 | +0.95 | +37.26% | 0.12 | 18 | 252 | 0.63 | -0.57 | 0.06 | -0.03 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 33.00 | 4.20 | 4.80 | 4.50 | 2.75 | 0.00 | 0.00% | 0.14 | 0 | 71 | 0.64 | -0.62 | 0.06 | -0.03 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 34.00 | 4.90 | 5.50 | 5.20 | 3.60 | 0.00 | 0.00% | 0.15 | 0 | 23 | 0.63 | -0.67 | 0.06 | -0.03 | 10/5/2026 | 10/6/2026 3:59:58 PM EST |
| 35.00 | 5.70 | 6.30 | 6.00 | 5.80 | 0.00 | 0.00% | 0.17 | 0 | 10 | 0.64 | -0.72 | 0.05 | -0.03 | 9/22/2026 | 10/6/2026 3:59:58 PM EST |
| 36.00 | 6.20 | 7.20 | 6.70 | 5.30 | -0.40 | -7.02% | 0.19 | 1 | 46 | 0.73 | -0.76 | 0.05 | -0.02 | 10/6/2026 | 10/6/2026 3:59:58 PM EST |
| 37.00 | 7.00 | 8.00 | 7.50 | 8.20 | 0.00 | 0.00% | 0.20 | 0 | 2 | 0.73 | -0.80 | 0.04 | -0.02 | 7/30/2026 | 10/6/2026 3:59:58 PM EST |
| 38.00 | 7.90 | 8.90 | 8.40 | 8.50 | 0.00 | 0.00% | 0.22 | 0 | 3 | 0.74 | -0.83 | 0.04 | -0.02 | 9/22/2026 | 10/6/2026 3:59:58 PM EST |
| 39.00 | 8.80 | 10.20 | 9.50 | % | 0.24 | 0 | 0 | 0.89 | -0.86 | 0.03 | -0.02 | 10/6/2026 3:59:58 PM EST | |||
| 40.00 | 9.60 | 10.80 | 10.20 | 9.80 | 0.00 | 0.00% | 0.26 | 0 | 1 | 0.80 | -0.88 | 0.03 | -0.01 | 9/21/2026 | 10/6/2026 3:59:58 PM EST |
| 45.00 | 14.10 | 15.80 | 14.95 | % | 0.33 | 0 | 0 | 1.00 | -0.96 | 0.01 | -0.01 | 10/6/2026 3:59:58 PM EST |