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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
3,661	6,054	676	674

GEO Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

GEO Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

GEO Jan 21, 2028 Exp. - Max Pain @ $20.00

Puts

Calls

GEO Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
45 C	5.00	+2.04%	135	4,099	08-24	GEO280121C00045000
40 C	6.30	+3.62%	511	535	07-27	GEO280121C00040000
37 C	6.00	-9.77%	51	99	08-19	GEO280121C00037000
35 C	7.20	+2.86%	1	1,321	08-18	GEO280121C00035000
32 C	8.67	+9.75%	5	29	07-21	GEO280121C00032000
30 C	8.75	-14.88%	3	1,782	08-19	GEO280121C00030000
27 C	10.57	-4.86%	1	417	08-18	GEO280121C00027000
25 C	11.61	-2.44%	14	198	08-17	GEO280121C00025000
22 C	14.50	+12.58%	5	56	08-24	GEO280121C00022000
20 C	13.80	-7.38%	32	351	08-19	GEO280121C00020000
18 C	15.78	-0.06%	1	160	08-19	GEO280121C00018000
15 C	18.33	+1.27%	17	494	08-10	GEO280121C00015000
13 C	20.50	+3.17%	1	69	08-21	GEO280121C00013000
10 C	22.50	+3.21%	5	38	08-05	GEO280121C00010000
5 C	27.38	+23.17%	3	57	07-06	GEO280121C00005000
3 C	19.81	+32.07%	1	10	05-06	GEO280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
45 P	0	0%	0			GEO280121P00045000
40 P	13.67	0%	500	500	07-27	GEO280121P00040000
37 P	11.30	0%	67	67	07-23	GEO280121P00037000
35 P	9.40	-6.00%	38	109	08-03	GEO280121P00035000
32 P	7.40	-2.63%	2	88	08-17	GEO280121P00032000
30 P	6.30	-10.89%	2	35	07-24	GEO280121P00030000
27 P	6.10	0%	1	1	07-06	GEO280121P00027000
25 P	4.40	+3.29%	1	40	08-05	GEO280121P00025000
22 P	2.75	+1.85%	6	15	08-20	GEO280121P00022000
20 P	2.06	-6.36%	9	85	08-17	GEO280121P00020000
18 P	1.60	-21.57%	20	62	08-18	GEO280121P00018000
15 P	1.10	-15.38%	1	61	08-07	GEO280121P00015000
13 P	0.95	-9.52%	2	86	07-13	GEO280121P00013000
10 P	0.23	-42.50%	4	175	08-24	GEO280121P00010000
5 P	0.15	-66.67%	10	26	05-14	GEO280121P00005000
3 P	0	0%	0			GEO280121P00003000

Share