Dark

GEO
The GEO Group, Inc.
stock NYSE

At Close

Jul 1, 2026 3:59:59 PM EDT

30.33USD+2.657%(+0.78)1,578,465

26.21Bid 34.80Ask 8.59Spread

Pre-market

Jul 1, 2026 8:55:30 AM EDT

28.55USD-3.384%(-1.00)100

After-hours

Jul 1, 2026 4:00:30 PM EDT

30.33USD-0.016%(0.00)404,091

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
35,619	14,927	9	16,233

GEO Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

GEO Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

GEO Jan 15, 2027 Exp. - Max Pain @ $15.00

Puts

Calls

GEO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	1.20	+18.81%	10	7,184	06-30	GEO270115C00050000
47 C	1.22	-12.86%	2	57	06-29	GEO270115C00047000
45 C	1.55	-8.82%	4	142	06-29	GEO270115C00045000
42 C	1.80	-14.29%	1	155	06-30	GEO270115C00042000
40 C	2.16	+1.41%	5	3,853	06-29	GEO270115C00040000
39 C	0	0%	0			GEO270115C00039000
38 C	2.60	+36.84%	3	1	06-22	GEO270115C00038000
37 C	2.85	0.00%	114	903	06-30	GEO270115C00037000
36 C	3.10	-6.06%	17	18	06-29	GEO270115C00036000
35 C	3.64	+1.11%	23	2,174	06-26	GEO270115C00035000
34 C	3.70	+8.82%	3	6	06-29	GEO270115C00034000
33 C	4.40	0%	3	3	06-23	GEO270115C00033000
32 C	4.80	+10.85%	3	401	06-29	GEO270115C00032000
31 C	4.60	+2.22%	20	30	06-30	GEO270115C00031000
30 C	5.30	-1.85%	50	7,922	06-30	GEO270115C00030000
29 C	5.61	-3.28%	2	8	06-23	GEO270115C00029000
28 C	5.90	+22.92%	2	2	06-17	GEO270115C00028000
27 C	6.85	-2.14%	20	1,688	06-30	GEO270115C00027000
26 C	7.60	+8.57%	1	6	06-29	GEO270115C00026000
25 C	7.80	-1.39%	13	7,279	06-30	GEO270115C00025000
24 C	4.05	+2.53%	5	6	05-21	GEO270115C00024000
23 C	7.35	+16.67%	5	4	06-10	GEO270115C00023000
22 C	9.46	-0.21%	3	6,678	06-30	GEO270115C00022000
21 C	5.99	+13.02%	1	4	06-04	GEO270115C00021000
20 C	11.40	-3.88%	42	3,421	06-30	GEO270115C00020000
19 C	11.99	+47.12%	1	8	06-22	GEO270115C00019000
18 C	10.34	+16.84%	2	3,230	06-10	GEO270115C00018000
17 C	13.80	+9.44%	2	994	06-23	GEO270115C00017000
16 C	8.65	0%	1	1	05-14	GEO270115C00016000
15 C	15.90	0.00%	7	3,417	06-26	GEO270115C00015000
14 C	10.15	+61.37%	1	1	05-14	GEO270115C00014000
13 C	0	0%	0			GEO270115C00013000
12 C	16.61	+27.77%	1	554	06-12	GEO270115C00012000
11 C	0	0%	0			GEO270115C00011000
10 C	19.20	+4.92%	3	165	06-17	GEO270115C00010000
8 C	21.80	+7.71%	1	108	06-22	GEO270115C00008000
5 C	17.00	-4.49%	1	100	05-07	GEO270115C00005000
3 C	13.05	-45.05%	20	23	01-07	GEO270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	34.45	+0.58%	2	0	02-05	GEO270115P00050000
47 P	31.55	-0.32%	14	0	02-05	GEO270115P00047000
45 P	29.50	-0.51%	2	0	02-05	GEO270115P00045000
42 P	26.65	+1.14%	2	1	02-04	GEO270115P00042000
40 P	12.06	-33.19%	1	2	06-24	GEO270115P00040000
39 P	0	0%	0			GEO270115P00039000
38 P	0	0%	0			GEO270115P00038000
37 P	21.60	+1.17%	2	1	02-04	GEO270115P00037000
36 P	0	0%	0			GEO270115P00036000
35 P	19.65	+1.81%	16	2	02-04	GEO270115P00035000
34 P	0	0%	0			GEO270115P00034000
33 P	0	0%	0			GEO270115P00033000
32 P	6.00	0.00%	1	2	06-29	GEO270115P00032000
31 P	5.80	0%	1	1	06-15	GEO270115P00031000
30 P	5.00	0.00%	3	167	06-18	GEO270115P00030000
29 P	5.30	0%	1	1	06-10	GEO270115P00029000
28 P	3.90	-9.30%	1	10	06-23	GEO270115P00028000
27 P	3.50	+2.94%	2	25	06-23	GEO270115P00027000
26 P	2.88	-4.00%	9	159	06-26	GEO270115P00026000
25 P	2.65	+3.92%	10	273	06-26	GEO270115P00025000
24 P	2.20	-33.33%	19	23	06-22	GEO270115P00024000
23 P	4.60	0%	1	1	05-12	GEO270115P00023000
22 P	1.60	-9.09%	11	96	06-23	GEO270115P00022000
21 P	2.00	-16.67%	1	59	06-05	GEO270115P00021000
20 P	1.09	-13.49%	1	427	06-22	GEO270115P00020000
19 P	1.35	-18.18%	7	100	06-05	GEO270115P00019000
18 P	1.40	0.00%	1	49	06-03	GEO270115P00018000
17 P	0.60	-7.69%	1	149	06-26	GEO270115P00017000
16 P	1.00	-20.00%	28	52	05-14	GEO270115P00016000
15 P	0.37	-55.42%	1	226	06-11	GEO270115P00015000
14 P	0.70	-46.15%	5	5	05-06	GEO270115P00014000
13 P	0.30	0.00%	2,085	2,558	06-09	GEO270115P00013000
12 P	0.25	-26.47%	400	454	06-09	GEO270115P00012000
11 P	0	0%	0			GEO270115P00011000
10 P	0.15	-25.00%	1	257	06-04	GEO270115P00010000
8 P	0.10	-79.59%	5	10,730	05-06	GEO270115P00008000
5 P	0.05	-37.50%	15	312	05-19	GEO270115P00005000
3 P	0.05	0.00%	100	100	02-12	GEO270115P00003000

document.getElementById("tx982f").onerror = function(){this.style.display='none';}; .dark-mode .vzG0YL{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .vzG0YL{ color: #333333; background-color: white; border: 2px solid #333333; }GEOThe GEO Group, Inc.stock NYSE

GEO Jan 15, 2027 Exp. - Open Interest by Strike

GEO Jan 15, 2027 Exp. - Max Pain @ $15.00

GEO
The GEO Group, Inc.
stock NYSE