Dark

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jul 1, 2026 2:44:25 PM EDT

30.25USD+2.369%(+0.70)519,100

25.60Bid 30.28Ask 4.68Spread

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 Sep 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
14,468	1,980	7	4,408

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 @ $16.00

Puts

Calls

GEO Sep 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.40	0%	1	1	06-26	GEO260918C00045000
40 C	0.80	+60.00%	32	39	06-26	GEO260918C00040000
39 C	0.90	0%	6	6	06-26	GEO260918C00039000
38 C	0	0%	0			GEO260918C00038000
37 C	0	0%	0			GEO260918C00037000
36 C	1.20	-7.69%	25	43	06-25	GEO260918C00036000
35 C	1.80	+12.50%	3	1,162	06-26	GEO260918C00035000
34 C	1.60	+18.52%	2	25	06-25	GEO260918C00034000
33 C	2.20	+12.82%	56	321	06-22	GEO260918C00033000
32 C	2.35	-7.11%	1	73	06-29	GEO260918C00032000
31 C	2.96	+8.03%	1	310	06-26	GEO260918C00031000
30 C	3.05	-15.75%	845	2,161	06-30	GEO260918C00030000
29 C	3.65	+3.11%	5	267	06-30	GEO260918C00029000
28 C	4.70	+16.05%	3	489	06-23	GEO260918C00028000
27 C	4.69	+4.22%	400	244	06-22	GEO260918C00027000
26 C	4.73	-11.59%	20	160	06-30	GEO260918C00026000
25 C	6.07	+6.49%	3	3,286	06-30	GEO260918C00025000
24 C	7.15	+16.64%	1	378	06-26	GEO260918C00024000
23 C	7.20	-12.20%	5	467	06-30	GEO260918C00023000
22 C	8.60	+9.69%	48	420	06-22	GEO260918C00022000
21 C	7.15	+40.20%	5	423	06-10	GEO260918C00021000
20 C	10.70	+10.88%	10	509	06-23	GEO260918C00020000
19 C	11.76	+5.95%	5	392	06-29	GEO260918C00019000
18 C	10.70	+18.36%	1	318	06-15	GEO260918C00018000
17 C	12.62	-5.82%	1	339	06-25	GEO260918C00017000
16 C	14.30	-2.05%	2	2,913	06-29	GEO260918C00016000
15 C	13.46	-3.44%	3	1,602	06-15	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	5.72	0%	1	1	02-20	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	0	0%	0			GEO260918P00045000
40 P	0	0%	0			GEO260918P00040000
39 P	0	0%	0			GEO260918P00039000
38 P	0	0%	0			GEO260918P00038000
37 P	0	0%	0			GEO260918P00037000
36 P	0	0%	0			GEO260918P00036000
35 P	0	0%	0			GEO260918P00035000
34 P	0	0%	0			GEO260918P00034000
33 P	5.18	0%	2	0	06-24	GEO260918P00033000
32 P	4.50	-19.35%	2	5	06-24	GEO260918P00032000
31 P	3.60	-8.86%	1	2	06-29	GEO260918P00031000
30 P	3.00	-6.25%	494	565	06-30	GEO260918P00030000
29 P	2.52	-9.68%	3	89	06-30	GEO260918P00029000
28 P	2.17	-13.89%	2	119	06-26	GEO260918P00028000
27 P	1.80	-14.29%	3	127	06-26	GEO260918P00027000
26 P	1.75	+8.70%	1	77	06-18	GEO260918P00026000
25 P	1.08	-1.82%	3	106	06-30	GEO260918P00025000
24 P	0.97	+1.04%	6	85	06-22	GEO260918P00024000
23 P	0.75	-62.50%	6	48	06-22	GEO260918P00023000
22 P	0.60	-42.86%	20	26	06-17	GEO260918P00022000
21 P	1.50	-6.25%	2	8	06-02	GEO260918P00021000
20 P	0.45	+12.50%	6	29	06-16	GEO260918P00020000
19 P	0.20	-9.09%	1	267	06-26	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	0.42	-4.55%	40	53	05-28	GEO260918P00016000
15 P	0.12	-52.00%	2	122	06-08	GEO260918P00015000
14 P	0.10	0.00%	1	36	06-10	GEO260918P00014000
13 P	0.17	-22.73%	1	38	05-15	GEO260918P00013000
12 P	0.20	-42.86%	5	160	05-06	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	0.10	0%	1	1	03-19	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("tQggsx").onerror = function(){this.style.display='none';}; .dark-mode .V0hRjZ{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .V0hRjZ{ 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 @ $16.00

GEO
The GEO Group, Inc.
stock NYSE