Dark

Check out our API

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 Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,228	472	21	483

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	0.70	-22.22%	35	45	08-17	GEO261218C00045000
40 C	1.59	+13.57%	1	71	08-24	GEO261218C00040000
39 C	1.55	-34.04%	10	16	08-17	GEO261218C00039000
38 C	1.80	-20.00%	20	109	08-17	GEO261218C00038000
37 C	2.05	-17.00%	10	24	08-17	GEO261218C00037000
36 C	1.80	-18.18%	1	4	08-19	GEO261218C00036000
35 C	2.45	-20.45%	5	157	08-07	GEO261218C00035000
34 C	2.65	-27.40%	21	35	08-14	GEO261218C00034000
33 C	2.90	-24.68%	6	11	08-14	GEO261218C00033000
32 C	4.05	-10.00%	2	35	08-21	GEO261218C00032000
31 C	4.20	-13.40%	15	22	08-10	GEO261218C00031000
30 C	5.77	+6.07%	10	104	08-24	GEO261218C00030000
29 C	5.90	+4.24%	1	17	08-24	GEO261218C00029000
28 C	6.30	+1.61%	1	15	08-05	GEO261218C00028000
27 C	6.15	+13.89%	8	16	06-17	GEO261218C00027000
26 C	7.63	+2.42%	15	15	08-03	GEO261218C00026000
25 C	7.65	-1.92%	1	88	08-07	GEO261218C00025000
24 C	9.50	+6.74%	1	58	08-11	GEO261218C00024000
23 C	9.42	+2.39%	6	29	08-03	GEO261218C00023000
22 C	10.80	+6.93%	1	24	08-03	GEO261218C00022000
21 C	11.20	+121.34%	5	12	07-21	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	14.01	+3.78%	1	47	08-17	GEO261218C00018000
17 C	14.83	+21.56%	5	12	08-03	GEO261218C00017000
16 C	8.79	+72.35%	8	16	05-14	GEO261218C00016000
15 C	15.35	+51.68%	20	24	07-07	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	7.65	0%	2	1	08-10	GEO261218P00037000
36 P	5.85	-15.83%	8	2	08-24	GEO261218P00036000
35 P	6.09	-7.02%	4	1	08-12	GEO261218P00035000
34 P	4.61	-15.10%	2	8	08-24	GEO261218P00034000
33 P	4.05	-7.95%	2	9	08-24	GEO261218P00033000
32 P	3.40	-1.73%	4	22	08-24	GEO261218P00032000
31 P	3.55	-2.74%	2	5	08-18	GEO261218P00031000
30 P	2.70	-18.18%	36	39	08-20	GEO261218P00030000
29 P	4.80	0%	2	1	06-16	GEO261218P00029000
28 P	2.35	-6.75%	54	80	08-13	GEO261218P00028000
27 P	2.20	-40.54%	2	2	08-05	GEO261218P00027000
26 P	2.80	0%	2	0	06-17	GEO261218P00026000
25 P	2.32	-48.44%	3	10	07-10	GEO261218P00025000
24 P	1.25	-35.90%	4	21	08-07	GEO261218P00024000
23 P	0.53	-88.22%	1	2	08-24	GEO261218P00023000
22 P	0.55	-62.07%	1	6	08-17	GEO261218P00022000
21 P	0.30	-57.14%	1	14	08-24	GEO261218P00021000
20 P	0.50	-28.57%	8	107	08-05	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	0.29	+45.00%	100	115	07-02	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