Dark

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Dec 19, 2025 11:43:56 AM EST

16.29USD-1.452%(-0.24)416,393

16.27Bid 16.30Ask 0.03Spread

Pre-market

Dec 19, 2025 9:24:30 AM EST

16.64USD+0.665%(+0.11)200

After-hours

Dec 18, 2025 4:00:30 PM EST

16.53USD+0.091%(+0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Dec 19, 2025 Jan 16, 2026 Feb 20, 2026 Mar 20, 2026 Apr 17, 2026 Jun 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Dec 19, 2025View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,539	60,912	1,971	2,693

GEO Dec 19, 2025 Exp. - Volume by Strike

Puts

Calls

GEO Dec 19, 2025 Exp. - Open Interest by Strike

Puts

Calls

GEO Dec 19, 2025 Exp. - Max Pain @ $17.00

Puts

Calls

GEO Dec 19, 2025 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.10	-60.00%	51	90	09-09	GEO251219C00045000
44 C	0.05	-90.00%	1	3	08-26	GEO251219C00044000
43 C	0.65	0%	1	1	06-12	GEO251219C00043000
42 C	0.55	+19.57%	10	2,051	07-11	GEO251219C00042000
41 C	0.53	-18.46%	50	1,557	07-01	GEO251219C00041000
40 C	0.10	-9.09%	1	2,941	09-12	GEO251219C00040000
39 C	0.05	-66.67%	10	52	10-21	GEO251219C00039000
38 C	0.09	-55.00%	1	6	09-29	GEO251219C00038000
37 C	0.50	-65.03%	6	94	08-06	GEO251219C00037000
36 C	0.10	-83.33%	5	34	08-12	GEO251219C00036000
35 C	0.01	-87.50%	1	149	11-12	GEO251219C00035000
34 C	0.05	-76.19%	40	79	10-16	GEO251219C00034000
33 C	0.06	-60.00%	1	187	11-06	GEO251219C00033000
32 C	0.32	+60.00%	2	108	10-01	GEO251219C00032000
31 C	0.05	-85.29%	1	1,108	11-21	GEO251219C00031000
30 C	0.01	-80.00%	11	5,126	11-18	GEO251219C00030000
29 C	0.38	-9.52%	2	28	10-02	GEO251219C00029000
28 C	0.05	+150.00%	2	1,147	12-09	GEO251219C00028000
27 C	0.01	-90.00%	1	95	12-08	GEO251219C00027000
26 C	0.04	-33.33%	1	776	11-14	GEO251219C00026000
25 C	0.03	-40.00%	30	7,031	12-10	GEO251219C00025000
24 C	0.08	-60.00%	1	7,648	11-07	GEO251219C00024000
23 C	0.03	+200.00%	1	2,504	12-17	GEO251219C00023000
22 C	0.04	+33.33%	17	6,146	12-15	GEO251219C00022000
21 C	0.03	+50.00%	1	12,445	12-16	GEO251219C00021000
20 C	0.01	-80.00%	1	1,766	12-15	GEO251219C00020000
19 C	0.03	0.00%	5	878	12-17	GEO251219C00019000
18 C	0.03	-50.00%	20	4,056	12-18	GEO251219C00018000
17 C	0.11	-45.00%	29	2,806	12-18	GEO251219C00017000
16 C	0.70	-19.54%	21	1,082	12-18	GEO251219C00016000
15 C	2.07	+4.02%	4	438	12-16	GEO251219C00015000
14 C	1.40	-9.68%	3	6	11-18	GEO251219C00014000
13 C	3.60	+80.00%	2	2	12-17	GEO251219C00013000
12 C	4.64	+46.37%	14	11	12-02	GEO251219C00012000
11 C	0	0%	0			GEO251219C00011000
10 C	0	0%	0			GEO251219C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			GEO251219P00045000
44 P	0	0%	0			GEO251219P00044000
43 P	0	0%	0			GEO251219P00043000
42 P	0	0%	0			GEO251219P00042000
41 P	0	0%	0			GEO251219P00041000
40 P	23.07	-0.99%	1	1	12-18	GEO251219P00040000
39 P	22.18	-0.98%	1	0	12-18	GEO251219P00039000
38 P	0	0%	0			GEO251219P00038000
37 P	0	0%	0			GEO251219P00037000
36 P	0	0%	0			GEO251219P00036000
35 P	10.29	+29.27%	2	1	05-16	GEO251219P00035000
34 P	8.70	+14.47%	1	148	07-07	GEO251219P00034000
33 P	0	0%	0			GEO251219P00033000
32 P	0	0%	0			GEO251219P00032000
31 P	10.00	+11.11%	3	2	09-25	GEO251219P00031000
30 P	12.99	+17.66%	1	3	12-15	GEO251219P00030000
29 P	12.10	+124.07%	1	5	12-15	GEO251219P00029000
28 P	5.20	+10.64%	1	15	07-31	GEO251219P00028000
27 P	6.67	+33.40%	6	9	09-05	GEO251219P00027000
26 P	10.90	+21.11%	2	20	11-14	GEO251219P00026000
25 P	8.17	-5.55%	1	1	12-18	GEO251219P00025000
24 P	7.24	-1.63%	1	55	12-18	GEO251219P00024000
23 P	6.01	-24.31%	6	8	12-15	GEO251219P00023000
22 P	5.13	+2.60%	6	51	12-15	GEO251219P00022000
21 P	4.33	+8.25%	3	155	12-18	GEO251219P00021000
20 P	3.40	+12.21%	7	81	12-18	GEO251219P00020000
19 P	2.30	-0.43%	1	47	12-18	GEO251219P00019000
18 P	1.25	-18.30%	8	831	12-17	GEO251219P00018000
17 P	0.60	+42.86%	54	538	12-18	GEO251219P00017000
16 P	0.06	-40.00%	8	376	12-18	GEO251219P00016000
15 P	0.04	-73.33%	1	1,758	12-17	GEO251219P00015000
14 P	0.03	-40.00%	1	402	12-17	GEO251219P00014000
13 P	0.04	+33.33%	1	78	12-15	GEO251219P00013000
12 P	0.03	-50.00%	25	78	12-04	GEO251219P00012000
11 P	0.08	0%	1	1	11-05	GEO251219P00011000
10 P	0	0%	0			GEO251219P00010000

document.getElementById("mV1FqB").onerror = function(){this.style.display='none';}; .dark-mode .SQzXB5{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .SQzXB5{ color: #333333; background-color: white; border: 2px solid #333333; }GEOThe GEO Group, Inc.stock NYSE

GEO Dec 19, 2025 Exp. - Open Interest by Strike

GEO Dec 19, 2025 Exp. - Max Pain @ $17.00

GEO
The GEO Group, Inc.
stock NYSE