Dark

GEO
The GEO Group, Inc.
stock NYSE

At Close

Aug 25, 2026 3:59:56 PM EDT

32.15USD-0.078%(-0.03)1,966,165

0.00Bid 0.00Ask 0.00Spread

Pre-market

Aug 24, 2026 8:54:30 AM EDT

32.93USD+2.331%(+0.75)0

After-hours

Aug 25, 2026 4:38:30 PM EDT

32.16USD+0.016%(+0.01)316

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Sep 18, 2026 Oct 16, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Jan 21, 2028

ITM/OTM for Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
36,925	24,919	446	9,021

GEO Sep 18, 2026 Exp. - Volume by Strike

Puts

Calls

GEO Sep 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GEO Sep 18, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

GEO Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.18	-10.00%	10	21	07-24	GEO260918C00045000
40 C	0.15	-11.76%	4	1,353	08-24	GEO260918C00040000
39 C	0.20	+33.33%	9	53	08-24	GEO260918C00039000
38 C	0.28	+7.69%	46	10	08-24	GEO260918C00038000
37 C	0.35	+52.17%	1	32	08-24	GEO260918C00037000
36 C	0.40	-27.27%	91	359	08-24	GEO260918C00036000
35 C	0.65	-23.53%	378	21,675	08-24	GEO260918C00035000
34 C	0.90	-28.00%	12	227	08-24	GEO260918C00034000
33 C	1.27	-16.99%	140	1,189	08-24	GEO260918C00033000
32 C	1.70	-20.56%	81	2,225	08-24	GEO260918C00032000
31 C	2.30	-16.97%	451	21,881	08-24	GEO260918C00031000
30 C	3.00	-9.09%	38	2,340	08-24	GEO260918C00030000
29 C	3.35	+29.34%	1	313	08-20	GEO260918C00029000
28 C	5.06	+47.52%	1	188	08-24	GEO260918C00028000
27 C	5.70	+10.68%	2	196	08-21	GEO260918C00027000
26 C	6.29	+20.96%	19	161	08-24	GEO260918C00026000
25 C	6.05	+6.14%	3	1,998	08-14	GEO260918C00025000
24 C	6.70	-8.22%	2	300	08-19	GEO260918C00024000
23 C	9.90	+18.00%	2	374	08-21	GEO260918C00023000
22 C	10.50	+9.72%	5	415	08-24	GEO260918C00022000
21 C	9.93	-12.28%	1	422	08-03	GEO260918C00021000
20 C	12.69	+12.80%	56	509	08-24	GEO260918C00020000
19 C	12.00	-1.64%	2	309	08-18	GEO260918C00019000
18 C	12.68	-6.49%	16	313	08-19	GEO260918C00018000
17 C	15.25	+2.69%	5	348	08-21	GEO260918C00017000
16 C	16.85	+5.97%	2	2,933	08-24	GEO260918C00016000
15 C	16.95	+5.61%	1	1,600	08-21	GEO260918C00015000
14 C	16.57	+29.25%	10	22	06-26	GEO260918C00014000
13 C	9.63	+43.73%	1	15	05-13	GEO260918C00013000
12 C	7.60	+163.89%	8	52	04-24	GEO260918C00012000
11 C	5.20	+40.54%	1	1	03-02	GEO260918C00011000
10 C	6.86	+75.90%	1	1	03-17	GEO260918C00010000
9 C	0	0%	0			GEO260918C00009000
8 C	24.04	+320.28%	1	1	07-24	GEO260918C00008000
7 C	0	0%	0			GEO260918C00007000
6 C	23.12	+84.96%	2	5	06-17	GEO260918C00006000
5 C	0	0%	0			GEO260918C00005000
4 C	25.10	+32.73%	2	1	06-17	GEO260918C00004000
3 C	20.09	+95.05%	6	2	05-20	GEO260918C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	13.66	-14.84%	1	1	07-21	GEO260918P00045000
40 P	9.50	0%	12	6	07-28	GEO260918P00040000
39 P	8.56	0%	2	0	07-28	GEO260918P00039000
38 P	7.75	0%	4	2	07-28	GEO260918P00038000
37 P	6.90	0%	6	2	07-28	GEO260918P00037000
36 P	0	0%	0			GEO260918P00036000
35 P	4.45	+0.45%	196	426	08-19	GEO260918P00035000
34 P	2.12	-22.91%	2	5	08-24	GEO260918P00034000
33 P	1.55	-52.45%	1	4	08-24	GEO260918P00033000
32 P	1.31	-29.19%	26	123	08-24	GEO260918P00032000
31 P	1.00	+14.94%	11	211	08-24	GEO260918P00031000
30 P	0.65	+8.33%	73	794	08-24	GEO260918P00030000
29 P	0.38	-37.70%	48	3,132	08-24	GEO260918P00029000
28 P	0.27	-28.95%	2	145	08-21	GEO260918P00028000
27 P	0.23	+43.75%	7	152	08-24	GEO260918P00027000
26 P	0.07	-46.15%	3	57	08-21	GEO260918P00026000
25 P	0.08	0.00%	6	112	08-21	GEO260918P00025000
24 P	0.05	-37.50%	3	83	08-21	GEO260918P00024000
23 P	0.05	-37.50%	2	45	08-19	GEO260918P00023000
22 P	0.30	-50.00%	6	23	07-20	GEO260918P00022000
21 P	0.22	-18.52%	6	7	07-20	GEO260918P00021000
20 P	0.05	-73.68%	1,000	1,025	08-17	GEO260918P00020000
19 P	0.13	-35.00%	1	267	07-07	GEO260918P00019000
18 P	0.21	-74.39%	2	559	06-17	GEO260918P00018000
17 P	0.19	-88.48%	2	38	06-15	GEO260918P00017000
16 P	0.05	-88.10%	3	53	08-14	GEO260918P00016000
15 P	0.04	-20.00%	5	116	08-14	GEO260918P00015000
14 P	0.03	-70.00%	8	28	07-30	GEO260918P00014000
13 P	0.17	-22.73%	1	38	05-15	GEO260918P00013000
12 P	0.05	-75.00%	10	156	07-06	GEO260918P00012000
11 P	0.05	-50.00%	2	1,695	06-08	GEO260918P00011000
10 P	0.05	-75.00%	3	130	06-08	GEO260918P00010000
9 P	0.08	-68.00%	10	26	05-12	GEO260918P00009000
8 P	0.40	0%	4	4	02-04	GEO260918P00008000
7 P	0.15	+50.00%	1	2	07-29	GEO260918P00007000
6 P	0	0%	0			GEO260918P00006000
5 P	0	0%	0			GEO260918P00005000
4 P	0	0%	0			GEO260918P00004000
3 P	0	0%	0			GEO260918P00003000

document.getElementById("qSMQ03").onerror = function(){this.style.display='none';}; .dark-mode .dQR15x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .dQR15x{ color: #333333; background-color: white; border: 2px solid #333333; }GEOThe GEO Group, Inc.stock NYSE

GEO Sep 18, 2026 Exp. - Open Interest by Strike

GEO Sep 18, 2026 Exp. - Max Pain @ $20.00

GEO
The GEO Group, Inc.
stock NYSE