Dark

Check out our Level2View

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 Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
1,306	8,477	64	5,057

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 @ $25.00

Puts

Calls

GEO Nov 20, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0.62	+24.00%	6	2,266	08-24	GEO261120C00045000
40 C	1.05	+10.53%	4	155	08-20	GEO261120C00040000
39 C	1.00	-13.04%	51	1,683	08-19	GEO261120C00039000
38 C	1.40	-22.22%	6	66	08-20	GEO261120C00038000
37 C	2.10	+52.17%	36	34	08-21	GEO261120C00037000
36 C	2.05	-14.58%	5	259	08-24	GEO261120C00036000
35 C	2.03	-9.78%	23	2,284	08-18	GEO261120C00035000
34 C	2.99	-6.56%	5	668	08-24	GEO261120C00034000
33 C	3.40	+13.71%	34	1,062	08-21	GEO261120C00033000
32 C	3.15	-23.17%	9	339	08-18	GEO261120C00032000
31 C	3.95	-9.20%	6	21	08-20	GEO261120C00031000
30 C	5.00	+21.95%	7	74	08-11	GEO261120C00030000
29 C	5.28	+11.16%	20	34	08-21	GEO261120C00029000
28 C	5.40	-11.48%	1	12	08-12	GEO261120C00028000
27 C	5.95	-5.56%	2	39	08-18	GEO261120C00027000
26 C	7.97	+26.51%	41	45	08-21	GEO261120C00026000
25 C	6.85	-2.84%	1	214	08-19	GEO261120C00025000
24 C	7.90	-2.47%	34	32	07-15	GEO261120C00024000
23 C	8.65	-1.14%	8	12	07-15	GEO261120C00023000
22 C	10.18	+4.30%	2	31	07-21	GEO261120C00022000
21 C	11.20	+8.21%	20	103	08-05	GEO261120C00021000
20 C	13.21	+3.93%	52	158	08-24	GEO261120C00020000
19 C	10.68	+72.26%	1	75	06-18	GEO261120C00019000
18 C	13.60	+3.03%	4	39	08-12	GEO261120C00018000
17 C	15.04	-1.70%	5	24	08-20	GEO261120C00017000
16 C	16.10	+97.79%	1	2	08-21	GEO261120C00016000
15 C	17.85	+11.56%	2	51	08-24	GEO261120C00015000
14 C	13.02	0%	1	1	06-09	GEO261120C00014000
13 C	0	0%	0			GEO261120C00013000
12 C	17.70	0%	2	0	07-08	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	8.00	-4.76%	5	8	08-20	GEO261120P00038000
37 P	8.20	+7.19%	2	2	07-30	GEO261120P00037000
36 P	6.60	0%	32	32	08-12	GEO261120P00036000
35 P	6.15	0.00%	20	7	08-10	GEO261120P00035000
34 P	5.41	-7.52%	5	7	08-10	GEO261120P00034000
33 P	3.50	-24.73%	15	8	08-24	GEO261120P00033000
32 P	3.10	-20.51%	2	125	08-24	GEO261120P00032000
31 P	2.60	-27.37%	1	27	08-24	GEO261120P00031000
30 P	2.35	-32.08%	25	41	08-20	GEO261120P00030000
29 P	1.79	-24.79%	3	22	08-21	GEO261120P00029000
28 P	1.44	-25.39%	3	19	08-21	GEO261120P00028000
27 P	1.41	+4.44%	1	131	08-20	GEO261120P00027000
26 P	1.10	-12.00%	1	227	08-17	GEO261120P00026000
25 P	0.90	-3.23%	1	1,151	08-20	GEO261120P00025000
24 P	0.65	-18.75%	1	31	08-20	GEO261120P00024000
23 P	0.98	-10.91%	3	18	07-31	GEO261120P00023000
22 P	0.37	-22.92%	1	8	08-20	GEO261120P00022000
21 P	0.35	-36.36%	1	6	08-12	GEO261120P00021000
20 P	0.16	-69.23%	1,000	1,008	08-17	GEO261120P00020000
19 P	0.39	-35.00%	1	259	07-22	GEO261120P00019000
18 P	0.32	-28.89%	2	1,963	07-23	GEO261120P00018000
17 P	0.20	0.00%	1	15	08-04	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