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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
94	141	87	252

GEO Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

GEO Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

GEO Mar 19, 2027 Exp. - Max Pain @ $32.00

Puts

Calls

GEO Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
40 C	2.54	-0.39%	1	25	08-20	GEO270319C00040000
39 C	0	0%	0			GEO270319C00039000
38 C	3.50	0%	45	45	07-20	GEO270319C00038000
37 C	3.60	0%	5	5	07-20	GEO270319C00037000
36 C	0	0%	0			GEO270319C00036000
35 C	3.80	-15.56%	14	64	08-17	GEO270319C00035000
34 C	5.00	0%	2	2	07-22	GEO270319C00034000
33 C	0	0%	0			GEO270319C00033000
32 C	4.97	-12.81%	4	5	08-17	GEO270319C00032000
31 C	6.00	+8.70%	1	27	08-21	GEO270319C00031000
30 C	5.70	0%	51	43	08-10	GEO270319C00030000
29 C	0	0%	0			GEO270319C00029000
28 C	0	0%	0			GEO270319C00028000
27 C	0	0%	0			GEO270319C00027000
26 C	0	0%	0			GEO270319C00026000
25 C	8.22	0%	2	2	07-16	GEO270319C00025000
24 C	9.90	0%	13	13	08-05	GEO270319C00024000
23 C	11.54	+15.98%	2	3	08-24	GEO270319C00023000
22 C	0	0%	0			GEO270319C00022000
20 C	12.68	0%	1	1	08-03	GEO270319C00020000
15 C	0	0%	0			GEO270319C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
40 P	10.90	0%	84	84	08-13	GEO270319P00040000
39 P	0	0%	0			GEO270319P00039000
38 P	0	0%	0			GEO270319P00038000
37 P	0	0%	0			GEO270319P00037000
36 P	6.80	0%	2	2	08-21	GEO270319P00036000
35 P	0	0%	0			GEO270319P00035000
34 P	0	0%	0			GEO270319P00034000
33 P	5.95	0%	2	1	08-19	GEO270319P00033000
32 P	5.35	+7.00%	8	3	08-19	GEO270319P00032000
31 P	4.70	+9.30%	2	185	08-19	GEO270319P00031000
30 P	4.00	-6.98%	1	11	08-11	GEO270319P00030000
29 P	3.10	-15.07%	2	7	08-24	GEO270319P00029000
28 P	4.00	0%	17	17	07-20	GEO270319P00028000
27 P	3.60	0%	14	14	07-20	GEO270319P00027000
26 P	2.52	-14.29%	1	7	08-10	GEO270319P00026000
25 P	2.75	0%	7	7	07-20	GEO270319P00025000
24 P	0	0%	0			GEO270319P00024000
23 P	1.62	-13.37%	1	1	08-10	GEO270319P00023000
22 P	0	0%	0			GEO270319P00022000
20 P	0	0%	0			GEO270319P00020000
15 P	0	0%	0			GEO270319P00015000

Share