Dark

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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
35,603	24,734	771	21,632

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 @ $18.00

Puts

Calls

GEO Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
50 C	0.67	+21.82%	2	7,128	08-24	GEO270115C00050000
47 C	0.85	+6.25%	3	57	08-24	GEO270115C00047000
45 C	1.16	+28.89%	2	125	08-24	GEO270115C00045000
42 C	1.45	+7.41%	3	377	08-24	GEO270115C00042000
40 C	1.94	-9.77%	1	9,775	08-24	GEO270115C00040000
39 C	1.50	-11.76%	260	277	08-19	GEO270115C00039000
38 C	2.61	+11.06%	2	39	08-06	GEO270115C00038000
37 C	2.63	+5.20%	787	2,031	08-24	GEO270115C00037000
36 C	3.20	+14.29%	250	609	08-24	GEO270115C00036000
35 C	3.20	-11.11%	272	3,516	08-24	GEO270115C00035000
34 C	3.80	-6.17%	14	785	08-21	GEO270115C00034000
33 C	2.95	-10.61%	2	15	08-19	GEO270115C00033000
32 C	4.30	0.00%	20	389	08-20	GEO270115C00032000
31 C	4.75	+10.47%	112	342	08-20	GEO270115C00031000
30 C	5.56	+4.12%	41	7,292	08-24	GEO270115C00030000
29 C	6.11	+5.34%	8	28	08-24	GEO270115C00029000
28 C	6.55	+11.02%	22	6	07-20	GEO270115C00028000
27 C	7.55	-3.21%	3	1,791	08-24	GEO270115C00027000
26 C	7.60	+8.57%	1	6	06-29	GEO270115C00026000
25 C	9.31	+1.20%	4	7,206	08-24	GEO270115C00025000
24 C	9.49	+7.96%	1	8	08-21	GEO270115C00024000
23 C	7.35	+16.67%	5	4	06-10	GEO270115C00023000
22 C	10.60	-3.64%	2	6,643	08-20	GEO270115C00022000
21 C	11.40	+90.32%	1	3	07-21	GEO270115C00021000
20 C	12.88	+11.52%	2	3,330	08-24	GEO270115C00020000
19 C	11.99	+47.12%	1	8	06-22	GEO270115C00019000
18 C	15.00	+45.07%	1	3,231	08-24	GEO270115C00018000
17 C	16.05	+4.90%	19	970	08-24	GEO270115C00017000
16 C	8.65	0%	1	1	05-14	GEO270115C00016000
15 C	17.15	+0.29%	2	3,409	08-20	GEO270115C00015000
14 C	10.15	+61.37%	1	1	05-14	GEO270115C00014000
13 C	0	0%	0			GEO270115C00013000
12 C	19.97	+20.23%	2	554	08-11	GEO270115C00012000
11 C	0	0%	0			GEO270115C00011000
10 C	20.50	-3.76%	4	153	08-19	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	28.50	+118.39%	3	20	08-04	GEO270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
50 P	18.54	-1.07%	2	4	08-20	GEO270115P00050000
47 P	31.55	-0.32%	14	0	02-05	GEO270115P00047000
45 P	14.76	-4.16%	5	5	07-21	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	8.25	0%	6	2	08-17	GEO270115P00038000
37 P	8.00	-62.96%	4	2	08-10	GEO270115P00037000
36 P	7.20	0%	2	1	08-04	GEO270115P00036000
35 P	6.40	-1.54%	2	3	08-12	GEO270115P00035000
34 P	4.85	-11.17%	4	1	08-24	GEO270115P00034000
33 P	4.20	-17.81%	6	750	08-24	GEO270115P00033000
32 P	3.65	-8.98%	12	103	08-24	GEO270115P00032000
31 P	3.95	-21.00%	2	22	08-12	GEO270115P00031000
30 P	2.70	-8.16%	58	239	08-24	GEO270115P00030000
29 P	2.80	-12.50%	3	17	08-12	GEO270115P00029000
28 P	1.95	-18.75%	3	62	08-24	GEO270115P00028000
27 P	1.64	-18.00%	2	71	08-24	GEO270115P00027000
26 P	1.33	-9.52%	5	5,227	08-21	GEO270115P00026000
25 P	1.35	-6.90%	1	279	08-11	GEO270115P00025000
24 P	1.37	-25.95%	2	25	08-03	GEO270115P00024000
23 P	1.58	-5.39%	2	9	07-13	GEO270115P00023000
22 P	0.58	-34.83%	5	90	08-21	GEO270115P00022000
21 P	2.00	-16.67%	1	59	06-05	GEO270115P00021000
20 P	0.33	-45.00%	2	424	08-24	GEO270115P00020000
19 P	0.60	-25.00%	2	108	07-28	GEO270115P00019000
18 P	0.25	-82.14%	3	52	08-14	GEO270115P00018000
17 P	0.15	-25.00%	2	155	08-24	GEO270115P00017000
16 P	0.15	-50.00%	10	52	08-10	GEO270115P00016000
15 P	0.10	-41.18%	9	222	08-17	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	0.11	+10.00%	3	454	07-23	GEO270115P00012000
11 P	0	0%	0			GEO270115P00011000
10 P	0.05	-66.67%	1	257	08-17	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("ff5Nst").onerror = function(){this.style.display='none';}; .dark-mode .ZJVc0x{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .ZJVc0x{ 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 @ $18.00

GEO
The GEO Group, Inc.
stock NYSE