Dark

Check out our Level2View

GEO
The GEO Group, Inc.
stock NYSE

Market Open

Jul 1, 2026 2:45:30 PM EDT

30.22USD+2.267%(+0.67)525,684

30.20Bid 30.29Ask 0.09Spread

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,115	55	0	328

GEO Dec 18, 2026 Exp. - Volume by Strike

Puts

Calls

GEO Dec 18, 2026 Exp. - Open Interest by Strike

Puts

Calls

GEO Dec 18, 2026 Exp. - Max Pain @ $14.00

Puts

Calls

GEO Dec 18, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	0	0%	0			GEO261218C00045000
40 C	0	0%	0			GEO261218C00040000
39 C	0	0%	0			GEO261218C00039000
38 C	0	0%	0			GEO261218C00038000
37 C	0	0%	0			GEO261218C00037000
36 C	0	0%	0			GEO261218C00036000
35 C	3.10	0.00%	3	39	06-30	GEO261218C00035000
34 C	3.40	0.00%	3	8	06-30	GEO261218C00034000
33 C	4.00	+12.68%	3	7	06-24	GEO261218C00033000
32 C	3.75	0%	4	0	06-17	GEO261218C00032000
31 C	4.15	+18.57%	20	1	06-17	GEO261218C00031000
30 C	5.10	-1.92%	3	71	06-30	GEO261218C00030000
29 C	5.40	+10.20%	10	15	06-22	GEO261218C00029000
28 C	5.05	-10.62%	10	3	06-18	GEO261218C00028000
27 C	6.15	+13.89%	8	16	06-17	GEO261218C00027000
26 C	6.70	+119.67%	2	1	06-17	GEO261218C00026000
25 C	7.45	+14.62%	7	92	06-23	GEO261218C00025000
24 C	8.40	+5.00%	20	59	06-23	GEO261218C00024000
23 C	7.81	+12.37%	5	29	06-11	GEO261218C00023000
22 C	10.10	+10.99%	2	25	06-26	GEO261218C00022000
21 C	5.06	-2.50%	4	8	06-01	GEO261218C00021000
20 C	10.00	+1.21%	8	45	06-15	GEO261218C00020000
19 C	12.25	+79.36%	4	54	06-23	GEO261218C00019000
18 C	13.20	+1.54%	3	47	06-26	GEO261218C00018000
17 C	12.20	+100.00%	2	15	06-15	GEO261218C00017000
16 C	8.79	+72.35%	8	16	05-14	GEO261218C00016000
15 C	10.12	+15.79%	4	24	06-04	GEO261218C00015000
14 C	5.65	0%	3,595	3,595	03-25	GEO261218C00014000
13 C	0	0%	0			GEO261218C00013000
12 C	0	0%	0			GEO261218C00012000
11 C	0	0%	0			GEO261218C00011000
10 C	0	0%	0			GEO261218C00010000
8 C	0	0%	0			GEO261218C00008000
5 C	0	0%	0			GEO261218C00005000
3 C	0	0%	0			GEO261218C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			GEO261218P00045000
40 P	0	0%	0			GEO261218P00040000
39 P	0	0%	0			GEO261218P00039000
38 P	0	0%	0			GEO261218P00038000
37 P	0	0%	0			GEO261218P00037000
36 P	0	0%	0			GEO261218P00036000
35 P	0	0%	0			GEO261218P00035000
34 P	0	0%	0			GEO261218P00034000
33 P	0	0%	0			GEO261218P00033000
32 P	0	0%	0			GEO261218P00032000
31 P	0	0%	0			GEO261218P00031000
30 P	0	0%	0			GEO261218P00030000
29 P	4.80	0%	2	1	06-16	GEO261218P00029000
28 P	4.25	0%	2	1	06-16	GEO261218P00028000
27 P	3.70	0%	2	0	06-16	GEO261218P00027000
26 P	2.80	0%	2	0	06-17	GEO261218P00026000
25 P	4.50	0.00%	6	7	06-01	GEO261218P00025000
24 P	3.90	0%	18	18	06-01	GEO261218P00024000
23 P	4.50	-3.23%	2	1	05-12	GEO261218P00023000
22 P	1.45	-52.46%	5	6	06-18	GEO261218P00022000
21 P	1.20	-54.72%	10	13	06-22	GEO261218P00021000
20 P	1.30	-48.41%	100	107	06-10	GEO261218P00020000
19 P	3.40	+3.03%	5	8	04-27	GEO261218P00019000
18 P	0.55	-60.71%	3	24	06-30	GEO261218P00018000
17 P	0.43	-68.38%	3	9	06-30	GEO261218P00017000
16 P	0.34	-15.00%	3	13	06-30	GEO261218P00016000
15 P	0.20	-42.86%	5	115	06-30	GEO261218P00015000
14 P	1.17	0%	4	4	04-22	GEO261218P00014000
13 P	0	0%	0			GEO261218P00013000
12 P	0.99	-7.48%	1	1	04-07	GEO261218P00012000
11 P	0	0%	0			GEO261218P00011000
10 P	0	0%	0			GEO261218P00010000
8 P	0	0%	0			GEO261218P00008000
5 P	0	0%	0			GEO261218P00005000
3 P	0	0%	0			GEO261218P00003000

Share