Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our API

GEO
The GEO Group, Inc.
stock NYSE

At Close
Jun 4, 2025 3:59:59 PM EDT
26.80USD-0.483%(-0.13)1,332,027
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 5, 2025 9:02:30 AM EDT
26.39USD-1.492%(-0.40)80,743
After-hours
Jun 4, 2025 4:45:30 PM EDT
26.97USD+0.634%(+0.17)2,087
OverviewOption ChainMax PainOption ChainPrice & VolumeSplitsDividendsHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Jun 6, 2025Jun 13, 2025Jun 20, 2025Jun 27, 2025Jul 3, 2025Jul 11, 2025Jul 18, 2025Aug 15, 2025Sep 19, 2025Oct 17, 2025Dec 19, 2025Jan 16, 2026Mar 20, 2026Apr 17, 2026Jan 15, 2027

ITM/OTM for Jun 6, 2025View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1208,2091,080849


GEO Jun 6, 2025 Exp. - Volume by Strike
Puts
Calls

GEO Jun 6, 2025 Exp. - Open Interest by Strike

Puts
Calls

GEO Jun 6, 2025 Exp. - Max Pain @ $27.00

Puts
Calls


GEO Jun 6, 2025 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
46.00 C00%0GEO250606C00046000
45.00 C00%0GEO250606C00045000
44.00 C00%0GEO250606C00044000
43.00 C00%0GEO250606C00043000
42.00 C00%0GEO250606C00042000
41.00 C00%0GEO250606C00041000
40.00 C0.450%111104-30GEO250606C00040000
39.00 C00%0GEO250606C00039000
38.00 C00%0GEO250606C00038000
37.00 C1.150%2204-29GEO250606C00037000
36.00 C00%0GEO250606C00036000
35.00 C0.10-90.00%1205-08GEO250606C00035000
34.00 C00%0GEO250606C00034000
33.00 C1.770%2104-25GEO250606C00033000
32.00 C0.09-83.02%5705-14GEO250606C00032000
31.50 C00%0GEO250606C00031500
31.00 C0.09-10.00%7011205-30GEO250606C00031000
30.50 C0.300%888805-21GEO250606C00030500
30.00 C0.10-33.33%61,08706-02GEO250606C00030000
29.50 C0.40-11.11%10217105-21GEO250606C00029500
29.00 C0.14-60.00%10814506-02GEO250606C00029000
28.50 C0.10-60.00%1034806-03GEO250606C00028500
28.00 C0.20-39.39%8055606-03GEO250606C00028000
27.50 C0.31-45.61%1645,27206-03GEO250606C00027500
27.00 C0.45-43.75%640706-03GEO250606C00027000
26.50 C0.85-15.00%91806-03GEO250606C00026500
26.00 C0.85-52.25%24406-03GEO250606C00026000
25.50 C1.93+33.10%1106-02GEO250606C00025500
25.00 C1.95-8.88%23306-02GEO250606C00025000
24.50 C00%0GEO250606C00024500
24.00 C2.90-33.03%1406-03GEO250606C00024000
23.50 C00%0GEO250606C00023500
23.00 C5.600%1105-07GEO250606C00023000
22.50 C00%0GEO250606C00022500
22.00 C8.95-10.05%1104-30GEO250606C00022000
21.50 C00%0GEO250606C00021500
21.00 C00%0GEO250606C00021000
20.50 C00%0GEO250606C00020500
20.00 C7.52+12.24%10805-30GEO250606C00020000
19.00 C00%0GEO250606C00019000
18.00 C00%0GEO250606C00018000
17.50 C00%0GEO250606C00017500
17.00 C9.970%10505-27GEO250606C00017000
16.00 C10.940%10505-27GEO250606C00016000
15.00 C00%0GEO250606C00015000
Puts
StrikePriceChangeVolOILastContract Name
46.00 P00%0GEO250606P00046000
45.00 P00%0GEO250606P00045000
44.00 P00%0GEO250606P00044000
43.00 P00%0GEO250606P00043000
42.00 P00%0GEO250606P00042000
41.00 P00%0GEO250606P00041000
40.00 P12.700%1105-28GEO250606P00040000
39.00 P00%0GEO250606P00039000
38.00 P00%0GEO250606P00038000
37.00 P9.70+49.23%1105-28GEO250606P00037000
36.00 P9.460%1106-03GEO250606P00036000
35.00 P8.660%1006-03GEO250606P00035000
34.00 P00%0GEO250606P00034000
33.00 P00%0GEO250606P00033000
32.00 P00%0GEO250606P00032000
31.50 P00%0GEO250606P00031500
31.00 P2.540%2004-29GEO250606P00031000
30.50 P3.590%2105-22GEO250606P00030500
30.00 P2.95+11.74%18906-02GEO250606P00030000
29.50 P00%0GEO250606P00029500
29.00 P2.17+4.83%1106-02GEO250606P00029000
28.50 P1.450%4205-30GEO250606P00028500
28.00 P1.11+0.91%1606-02GEO250606P00028000
27.50 P1.20+60.00%226706-03GEO250606P00027500
27.00 P0.70+7.69%371106-03GEO250606P00027000
26.50 P0.35-16.67%289106-03GEO250606P00026500
26.00 P0.20-42.86%5329506-03GEO250606P00026000
25.50 P0.15-74.58%12714506-03GEO250606P00025500
25.00 P0.15+36.36%413906-03GEO250606P00025000
24.50 P0.10-41.18%46506-03GEO250606P00024500
24.00 P0.14-6.67%304205-30GEO250606P00024000
23.50 P0.11+10.00%22905-30GEO250606P00023500
23.00 P0.05-37.50%43605-30GEO250606P00023000
22.50 P00%0GEO250606P00022500
22.00 P00%0GEO250606P00022000
21.50 P00%0GEO250606P00021500
21.00 P0.260%4205-09GEO250606P00021000
20.50 P00%0GEO250606P00020500
20.00 P0.05-77.27%502305-14GEO250606P00020000
19.00 P00%0GEO250606P00019000
18.00 P00%0GEO250606P00018000
17.50 P00%0GEO250606P00017500
17.00 P00%0GEO250606P00017000
16.00 P0.320%1106-02GEO250606P00016000
15.00 P0.200%1106-02GEO250606P00015000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2025 ChartExchange LLC