Dark

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jul 1, 2026 2:46:18 PM EDT

30.36USD+2.758%(+0.81)536,565

30.31Bid 34.16Ask 3.85Spread

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

ITM/OTM for Aug 21, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,107	2,967	12	1,046

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	0.47	+46.88%	1	346	06-22	GEO260821C00040000
39 C	0.60	+50.00%	2	90	06-23	GEO260821C00039000
38 C	0.49	0%	2	0	06-17	GEO260821C00038000
37 C	0.69	-9.21%	4	4	06-30	GEO260821C00037000
36 C	0.80	+14.29%	3	6	06-30	GEO260821C00036000
35 C	1.05	-12.50%	1	330	06-30	GEO260821C00035000
34 C	1.20	+1.69%	946	1,945	06-30	GEO260821C00034000
33 C	1.41	-9.62%	4	16	06-30	GEO260821C00033000
32 C	2.04	+22.89%	13	125	06-22	GEO260821C00032000
31 C	2.07	-18.82%	9	105	06-30	GEO260821C00031000
30 C	2.54	-5.93%	24	2,855	06-30	GEO260821C00030000
29 C	3.61	+21.55%	5	288	06-26	GEO260821C00029000
28 C	4.10	0.00%	2	41	06-29	GEO260821C00028000
27 C	4.30	-7.73%	2	95	06-30	GEO260821C00027000
26 C	4.91	-11.37%	14	39	06-30	GEO260821C00026000
25 C	5.70	+13.32%	9	177	06-22	GEO260821C00025000
24 C	7.05	+9.81%	10	2,605	06-26	GEO260821C00024000
23 C	7.48	+10.65%	2	91	06-23	GEO260821C00023000
22 C	8.00	+60.00%	2	69	06-29	GEO260821C00022000
21 C	7.65	+19.53%	1	88	06-16	GEO260821C00021000
20 C	9.55	+4.37%	7	452	06-30	GEO260821C00020000
19 C	11.20	-2.86%	1	176	06-29	GEO260821C00019000
18 C	7.10	+25.66%	2	25	06-04	GEO260821C00018000
17 C	12.59	-6.67%	5	32	06-30	GEO260821C00017000
16 C	14.49	+7.25%	21	30	06-26	GEO260821C00016000
15 C	15.60	+25.81%	1	38	06-23	GEO260821C00015000
14 C	5.75	+12.75%	2	1	04-24	GEO260821C00014000
13 C	6.60	+10.92%	8	3	04-24	GEO260821C00013000
12 C	0	0%	0			GEO260821C00012000
11 C	0	0%	0			GEO260821C00011000
10 C	0	0%	0			GEO260821C00010000
9 C	20.12	0%	2	0	06-17	GEO260821C00009000
8 C	0	0%	0			GEO260821C00008000
7 C	16.02	0%	2	1	05-28	GEO260821C00007000
6 C	17.01	0%	2	1	05-28	GEO260821C00006000
5 C	0	0%	0			GEO260821C00005000
4 C	0	0%	0			GEO260821C00004000
3 C	20.01	0%	2	0	05-28	GEO260821C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	0	0%	0			GEO260821P00040000
39 P	0	0%	0			GEO260821P00039000
38 P	0	0%	0			GEO260821P00038000
37 P	0	0%	0			GEO260821P00037000
36 P	0	0%	0			GEO260821P00036000
35 P	0	0%	0			GEO260821P00035000
34 P	0	0%	0			GEO260821P00034000
33 P	5.90	0%	2	1	06-16	GEO260821P00033000
32 P	0	0%	0			GEO260821P00032000
31 P	3.10	-18.42%	5	11	06-26	GEO260821P00031000
30 P	2.50	-13.79%	621	620	06-26	GEO260821P00030000
29 P	2.38	-9.16%	2	6	06-22	GEO260821P00029000
28 P	1.80	-19.64%	3	20	06-23	GEO260821P00028000
27 P	1.50	-3.23%	1	14	06-24	GEO260821P00027000
26 P	2.30	-14.81%	4	12	06-08	GEO260821P00026000
25 P	0.98	+8.89%	7	9	06-24	GEO260821P00025000
24 P	0.66	-43.59%	1	32	06-22	GEO260821P00024000
23 P	0.48	+9.09%	20	41	06-30	GEO260821P00023000
22 P	0.32	-20.00%	6	28	06-26	GEO260821P00022000
21 P	0.11	-63.33%	3	25	06-22	GEO260821P00021000
20 P	0.20	-9.09%	2	68	06-24	GEO260821P00020000
19 P	0.17	-10.53%	1	29	06-17	GEO260821P00019000
18 P	0.15	-62.50%	6	38	06-11	GEO260821P00018000
17 P	0.10	-78.26%	6	40	06-11	GEO260821P00017000
16 P	0.30	0%	5	5	05-19	GEO260821P00016000
15 P	0.05	-88.89%	1	4	06-29	GEO260821P00015000
14 P	0.55	0%	3	3	04-22	GEO260821P00014000
13 P	0.40	0%	3	3	04-22	GEO260821P00013000
12 P	0.05	-82.76%	5	44	06-11	GEO260821P00012000
11 P	0.19	0%	5	5	04-22	GEO260821P00011000
10 P	0	0%	0			GEO260821P00010000
9 P	0	0%	0			GEO260821P00009000
8 P	0	0%	0			GEO260821P00008000
7 P	0	0%	0			GEO260821P00007000
6 P	0	0%	0			GEO260821P00006000
5 P	0	0%	0			GEO260821P00005000
4 P	0	0%	0			GEO260821P00004000
3 P	0	0%	0			GEO260821P00003000

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