Dark

Check out our Level2View

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jul 1, 2026 2:46:14 PM EDT

30.30USD+2.521%(+0.75)525,738

25.60Bid 34.16Ask 8.56Spread

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
764	119	3	2,509

GEO Nov 20, 2026 Exp. - Volume by Strike

Puts

Calls

GEO Nov 20, 2026 Exp. - Open Interest by Strike

Puts

Calls

GEO Nov 20, 2026 Exp. - Max Pain @ $20.00

Puts

Calls

GEO Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0	0%	0			GEO261120C00045000
40 C	1.60	+6.67%	1	50	06-18	GEO261120C00040000
39 C	0	0%	0			GEO261120C00039000
38 C	0	0%	0			GEO261120C00038000
37 C	0	0%	0			GEO261120C00037000
36 C	0	0%	0			GEO261120C00036000
35 C	2.80	+14.29%	1	61	06-22	GEO261120C00035000
34 C	0	0%	0			GEO261120C00034000
33 C	3.34	+13.22%	1	2	06-22	GEO261120C00033000
32 C	3.90	+2.63%	2	1	06-30	GEO261120C00032000
31 C	4.10	-1.68%	2	5	06-24	GEO261120C00031000
30 C	4.35	-14.71%	4	64	06-30	GEO261120C00030000
29 C	5.32	+7.47%	1	18	06-26	GEO261120C00029000
28 C	5.10	+4.08%	6	1	06-17	GEO261120C00028000
27 C	5.70	+4.59%	6	11	06-17	GEO261120C00027000
26 C	4.85	0%	8	1	06-10	GEO261120C00026000
25 C	7.15	+12.60%	7	180	06-23	GEO261120C00025000
24 C	7.45	+6.43%	1	5	06-17	GEO261120C00024000
23 C	7.75	-6.06%	1	5	06-18	GEO261120C00023000
22 C	8.15	+14.79%	5	30	06-11	GEO261120C00022000
21 C	9.30	+4.61%	2	112	06-17	GEO261120C00021000
20 C	10.60	+3.31%	1	167	06-23	GEO261120C00020000
19 C	10.68	+72.26%	1	75	06-18	GEO261120C00019000
18 C	12.22	+131.88%	2	34	06-25	GEO261120C00018000
17 C	12.72	+3.58%	4	9	06-17	GEO261120C00017000
16 C	8.14	-0.73%	1	1	06-01	GEO261120C00016000
15 C	14.20	+11.81%	1	50	06-17	GEO261120C00015000
14 C	13.02	0%	1	1	06-09	GEO261120C00014000
13 C	0	0%	0			GEO261120C00013000
12 C	0	0%	0			GEO261120C00012000
11 C	0	0%	0			GEO261120C00011000
10 C	0	0%	0			GEO261120C00010000
9 C	0	0%	0			GEO261120C00009000
8 C	0	0%	0			GEO261120C00008000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			GEO261120P00045000
40 P	0	0%	0			GEO261120P00040000
39 P	0	0%	0			GEO261120P00039000
38 P	0	0%	0			GEO261120P00038000
37 P	0	0%	0			GEO261120P00037000
36 P	0	0%	0			GEO261120P00036000
35 P	0	0%	0			GEO261120P00035000
34 P	8.00	0%	6	1	06-16	GEO261120P00034000
33 P	0	0%	0			GEO261120P00033000
32 P	6.45	0%	2	0	06-16	GEO261120P00032000
31 P	5.75	0%	4	2	06-16	GEO261120P00031000
30 P	4.55	+3.41%	2	4	06-24	GEO261120P00030000
29 P	4.45	0%	2	1	06-16	GEO261120P00029000
28 P	3.74	0%	5	2	06-16	GEO261120P00028000
27 P	2.87	0%	1	1	06-26	GEO261120P00027000
26 P	2.50	+4.17%	30	55	06-30	GEO261120P00026000
25 P	2.10	-3.23%	140	143	06-22	GEO261120P00025000
24 P	1.82	-13.33%	8	14	06-17	GEO261120P00024000
23 P	1.45	-18.08%	7	11	06-17	GEO261120P00023000
22 P	1.30	0.00%	4	12	06-17	GEO261120P00022000
21 P	1.00	+2.04%	3	6	06-23	GEO261120P00021000
20 P	0.75	-16.67%	13	13	06-30	GEO261120P00020000
19 P	0.62	-58.11%	3	257	06-30	GEO261120P00019000
18 P	0.46	-8.00%	3	1,965	06-30	GEO261120P00018000
17 P	0.30	-18.92%	6	19	06-30	GEO261120P00017000
16 P	0.35	+29.63%	2	6	06-30	GEO261120P00016000
15 P	0	0%	0			GEO261120P00015000
14 P	0	0%	0			GEO261120P00014000
13 P	0	0%	0			GEO261120P00013000
12 P	0	0%	0			GEO261120P00012000
11 P	0	0%	0			GEO261120P00011000
10 P	0	0%	0			GEO261120P00010000
9 P	0	0%	0			GEO261120P00009000
8 P	0	0%	0			GEO261120P00008000

Share