$32.28
-0.32-0.98%
At close: Aug 28, 5:00 PM EST
$32.10
-0.18-0.56%
After Hours: 5:40 PM EST
The GEO Group Inc Option Chain
GEONYSE
GEO Group Options
View GEO Group (GEO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.05
P/C Ratio (OI)
0.26
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price20.09May 20, 2026
Change
-0%
Bid28.6
Ask30.5
volume0
Intrest2
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price25.1Jun 17, 2026
Change
-0%
Bid27.6
Ask29.6
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid26.6
Ask28.7
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price23.12Jun 17, 2026
Change
-0%
Bid25.6
Ask27.7
volume0
Intrest5
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid24.6
Ask26.6
volume0
Intrest0
Strike
7
7
Last Price0.15Jul 29, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Last Price24.04Jul 24, 2026
Change
-0%
Bid23.6
Ask25.6
volume0
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid22.6
Ask24.6
volume0
Intrest0
Strike
9
9
Last Price0.08May 12, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest26
Last Price-
Change
-
Bid21.6
Ask23.6
volume0
Intrest0
Strike
10
10
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest130
Last Price-
Change
-
Bid20.6
Ask22.6
volume0
Intrest1
Strike
11
11
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest1695
Last Price7.6Apr 24, 2026
Change
-0%
Bid19.6
Ask21.6
volume0
Intrest52
Strike
12
12
Last Price0.05Jul 06, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest156
Last Price9.63May 13, 2026
Change
-0%
Bid18.7
Ask20.6
volume0
Intrest15
Strike
13
13
Last Price0.17May 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Last Price16.57Jun 26, 2026
Change
-0%
Bid17.6
Ask19.6
volume0
Intrest22
Strike
14
14
Last Price0.03Jul 30, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price18Aug 28, 2026
Change
1.056.19%
Bid16.6
Ask18.1
volume1
Intrest1600
Strike
15
15
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest116
Last Price16.89Aug 28, 2026
Change
0.040.24%
Bid15.9
Ask16.5
volume1
Intrest2933
Strike
16
16
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest53
Last Price15.9Aug 28, 2026
Change
0.654.26%
Bid14.9
Ask16.7
volume12
Intrest348
Strike
17
17
Last Price0.19Jun 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Last Price12.68Aug 19, 2026
Change
-0%
Bid13.7
Ask15.7
volume0
Intrest313
Strike
18
18
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest547
Last Price13.84Aug 28, 2026
Change
0.563.89%
Bid12.1
Ask14.1
volume4
Intrest309
Strike
19
19
Last Price0.13Jul 07, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest267
Last Price12.65Aug 28, 2026
Change
0.756.3%
Bid11.9
Ask13.4
volume10
Intrest507
Strike
20
20
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest1025
Last Price12Aug 26, 2026
Change
-0%
Bid10.7
Ask12.7
volume0
Intrest338
Strike
21
21
Last Price0.22Jul 20, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Last Price10.5Aug 24, 2026
Change
-0%
Bid9.3
Ask11.7
volume0
Intrest415
Strike
22
22
Last Price0.3Jul 20, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest23
Last Price9.5Aug 27, 2026
Change
-0%
Bid8.7
Ask10.6
volume0
Intrest373
Strike
23
23
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest45
Last Price8.51Aug 27, 2026
Change
-0%
Bid8.1
Ask9.5
volume0
Intrest297
Strike
24
24
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest83
Last Price7.86Aug 28, 2026
Change
0.7410.39%
Bid7.2
Ask8.2
volume4
Intrest1994
Strike
25
25
Last Price0.2Aug 28, 2026
Change
0.12150%
Bid-
Ask0.25
volume2
Intrest112
Last Price7.05Aug 28, 2026
Change
0.548.29%
Bid6
Ask7.2
volume1
Intrest165
Strike
26
26
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.35
volume0
Intrest57
Last Price5.85Aug 28, 2026
Change
0.050.86%
Bid5.3
Ask6.2
volume1
Intrest190
Strike
27
27
Last Price0.06Aug 28, 2026
Change
0.1773.91%
Bid-
Ask0.35
volume75
Intrest152
Last Price4.3Aug 27, 2026
Change
-0%
Bid4.4
Ask5.3
volume0
Intrest172
Strike
28
28
Last Price0.25Aug 28, 2026
Change
0.0631.58%
Bid0.05
Ask0.25
volume5
Intrest144
Last Price4.05Aug 28, 2026
Change
0.720.9%
Bid3.5
Ask4.5
volume1
Intrest313
Strike
29
29
Last Price0.28Aug 28, 2026
Change
0.026.67%
Bid0.2
Ask0.45
volume5
Intrest3132
Last Price2.9Aug 28, 2026
Change
0.269.85%
Bid2.65
Ask3.2
volume287
Intrest2347
Strike
30
30
Last Price0.43Aug 28, 2026
Change
-0%
Bid0.35
Ask0.65
volume8
Intrest842
Last Price2.4Aug 28, 2026
Change
-0%
Bid1.95
Ask2.4
volume252
Intrest26804
Strike
31
31
Last Price0.72Aug 26, 2026
Change
-0%
Bid0.5
Ask0.9
volume0
Intrest1717
Last Price1.51Aug 28, 2026
Change
0.2916.11%
Bid1.45
Ask1.65
volume869
Intrest2226
Strike
32
32
Last Price1.14Aug 28, 2026
Change
0.2426.67%
Bid0.85
Ask1.3
volume3
Intrest125
Last Price1.3Aug 28, 2026
Change
0.1210.17%
Bid0.95
Ask1.2
volume687
Intrest2428
Strike
33
33
Last Price1.85Aug 27, 2026
Change
-0%
Bid1.5
Ask1.8
volume0
Intrest4
Last Price0.69Aug 28, 2026
Change
0.068%
Bid0.6
Ask0.9
volume32
Intrest5481
Strike
34
34
Last Price2Aug 28, 2026
Change
0.125.66%
Bid1.85
Ask2.45
volume6
Intrest5
Last Price0.45Aug 28, 2026
Change
0.1322.41%
Bid0.4
Ask0.5
volume73
Intrest21764
Strike
35
35
Last Price3.5Aug 25, 2026
Change
-0%
Bid2.55
Ask3.2
volume0
Intrest427
Last Price0.34Aug 28, 2026
Change
0.012.86%
Bid0.2
Ask0.4
volume403
Intrest359
Strike
36
36
Last Price-
Change
-
Bid3.3
Ask4.1
volume0
Intrest0
Last Price0.22Aug 27, 2026
Change
-0%
Bid0.1
Ask0.5
volume0
Intrest61
Strike
37
37
Last Price6.9Jul 28, 2026
Change
-0%
Bid3.9
Ask5.1
volume0
Intrest2
Last Price0.28Aug 24, 2026
Change
-0%
Bid-
Ask0.4
volume0
Intrest10
Strike
38
38
Last Price7.75Jul 28, 2026
Change
-0%
Bid4.8
Ask6.1
volume0
Intrest2
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask0.2
volume0
Intrest53
Strike
39
39
Last Price8.56Jul 28, 2026
Change
-0%
Bid5.6
Ask7.1
volume0
Intrest0
Last Price0.07Aug 28, 2026
Change
-0%
Bid0.05
Ask0.45
volume5
Intrest1354
Strike
40
40
Last Price9.5Jul 28, 2026
Change
-0%
Bid6.6
Ask8.1
volume0
Intrest0
