Dark

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jul 1, 2026 1:38:47 PM EDT

29.70USD+0.525%(+0.15)373,537

29.69Bid 29.72Ask 0.03Spread

Pre-market

Jul 1, 2026 8:55:30 AM EDT

28.55USD-3.384%(-1.00)100

After-hours

Jun 30, 2026 4:10:30 PM EDT

29.55USD-0.068%(-0.02)0

OverviewOption ChainHistoricalExchangesShortsMore

Expiration Dates

Jul 17, 2026 Aug 21, 2026 Sep 18, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jul 17, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
25,003	43,033	1,293	2,156

GEO Jul 17, 2026 Exp. - Volume by Strike

Puts

Calls

GEO Jul 17, 2026 Exp. - Open Interest by Strike

Puts

Calls

GEO Jul 17, 2026 Exp. - Max Pain @ $22.00

Puts

Calls

GEO Jul 17, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.07	-30.00%	5	42	06-30	GEO260717C00040000
39 C	0.13	-13.33%	16	78	06-29	GEO260717C00039000
38 C	0.14	-12.50%	802	8,182	06-30	GEO260717C00038000
37 C	0.15	-44.44%	1	2,738	06-30	GEO260717C00037000
36 C	0.35	+29.63%	263	438	06-23	GEO260717C00036000
35 C	0.26	-23.53%	216	549	06-30	GEO260717C00035000
34 C	0.75	+50.00%	20	65	06-29	GEO260717C00034000
33 C	0.42	-6.67%	1	2,346	06-30	GEO260717C00033000
32 C	0.55	-21.43%	203	14,218	06-30	GEO260717C00032000
31 C	0.76	-33.91%	5	3,540	06-30	GEO260717C00031000
30 C	1.25	+10.62%	148	10,837	06-30	GEO260717C00030000
29 C	1.60	-5.88%	728	6,448	06-30	GEO260717C00029000
28 C	2.10	-10.64%	10	546	06-25	GEO260717C00028000
27 C	3.10	0.00%	15	3,187	06-30	GEO260717C00027000
26 C	4.10	-2.38%	12	10,666	06-30	GEO260717C00026000
25 C	5.30	+8.16%	500	956	06-29	GEO260717C00025000
24 C	5.03	+6.79%	1	126	06-18	GEO260717C00024000
23 C	7.15	+0.70%	1	735	06-26	GEO260717C00023000
22 C	7.55	+2.03%	5	416	06-29	GEO260717C00022000
21 C	8.31	+38.50%	3	46	06-30	GEO260717C00021000
20 C	9.13	-1.72%	3	563	06-30	GEO260717C00020000
19 C	11.08	-2.72%	1	798	06-29	GEO260717C00019000
18 C	10.26	+22.87%	4	432	06-15	GEO260717C00018000
17 C	12.47	-7.01%	5	36	06-30	GEO260717C00017000
16 C	14.20	-1.46%	2	23	06-29	GEO260717C00016000
15 C	15.45	+11.07%	1	9	06-23	GEO260717C00015000
14 C	16.49	+31.19%	10	5	06-26	GEO260717C00014000
13 C	10.72	+26.42%	2	5	05-22	GEO260717C00013000
12 C	12.85	+17.14%	2	3	06-04	GEO260717C00012000
11 C	0	0%	0			GEO260717C00011000
10 C	19.10	+51.59%	2	1	06-17	GEO260717C00010000
9 C	13.98	0%	2	0	05-28	GEO260717C00009000
8 C	14.97	0%	2	0	05-28	GEO260717C00008000
7 C	15.97	0%	2	1	05-28	GEO260717C00007000
6 C	17.10	0%	4	1	05-28	GEO260717C00006000
5 C	0	0%	0			GEO260717C00005000
4 C	18.94	0%	2	0	05-28	GEO260717C00004000
3 C	19.97	0%	2	0	05-28	GEO260717C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			GEO260717P00040000
39 P	0	0%	0			GEO260717P00039000
38 P	0	0%	0			GEO260717P00038000
37 P	0	0%	0			GEO260717P00037000
36 P	0	0%	0			GEO260717P00036000
35 P	0	0%	0			GEO260717P00035000
34 P	6.36	0%	16	2	06-16	GEO260717P00034000
33 P	5.20	-0.95%	1	408	06-16	GEO260717P00033000
32 P	3.00	-16.67%	1	58	06-24	GEO260717P00032000
31 P	2.10	+7.69%	3	294	06-29	GEO260717P00031000
30 P	1.45	+7.41%	13	531	06-30	GEO260717P00030000
29 P	0.85	-29.17%	28	179	06-30	GEO260717P00029000
28 P	0.59	-15.71%	3	159	06-30	GEO260717P00028000
27 P	0.37	+5.71%	3	31	06-30	GEO260717P00027000
26 P	0.21	-43.24%	1	14	06-29	GEO260717P00026000
25 P	0.15	-6.25%	10	103	06-30	GEO260717P00025000
24 P	0.18	-10.00%	1	73	06-18	GEO260717P00024000
23 P	0.22	0.00%	22	203	06-16	GEO260717P00023000
22 P	0.07	-46.15%	1	255	06-18	GEO260717P00022000
21 P	0.08	-73.33%	1	246	06-16	GEO260717P00021000
20 P	0.08	-20.00%	1	11	06-12	GEO260717P00020000
19 P	0.07	-61.11%	3	57	06-11	GEO260717P00019000
18 P	0.22	+120.00%	4	34	06-10	GEO260717P00018000
17 P	0.05	-89.58%	5	5	06-12	GEO260717P00017000
16 P	0.10	-72.22%	1	3	06-04	GEO260717P00016000
15 P	0.05	-50.00%	3	5	06-08	GEO260717P00015000
14 P	0.40	+14.29%	3	74	04-30	GEO260717P00014000
13 P	0.05	0.00%	5	11	06-08	GEO260717P00013000
12 P	0.20	0%	691	691	04-16	GEO260717P00012000
11 P	0	0%	0			GEO260717P00011000
10 P	0	0%	0			GEO260717P00010000
9 P	0	0%	0			GEO260717P00009000
8 P	0	0%	0			GEO260717P00008000
7 P	0	0%	0			GEO260717P00007000
6 P	0.10	0%	1	1	06-26	GEO260717P00006000
5 P	0	0%	0			GEO260717P00005000
4 P	0.10	0%	1	1	06-26	GEO260717P00004000
3 P	0	0%	0			GEO260717P00003000

document.getElementById("N2Gpf7").onerror = function(){this.style.display='none';}; .dark-mode .JLvntH{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .JLvntH{ color: #333333; background-color: white; border: 2px solid #333333; }GEOThe GEO Group, Inc.stock NYSE

GEO Jul 17, 2026 Exp. - Open Interest by Strike

GEO Jul 17, 2026 Exp. - Max Pain @ $22.00

GEO
The GEO Group, Inc.
stock NYSE