The GEO Group (GEO) Options Chain & Prices $26.37 -0.95 (-3.49%) Closing price 05/8/2025 03:59 PM EasternExtended Trading$26.22 -0.14 (-0.53%) As of 08:30 AM Eastern Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock GEO Put and Call Options List 1/15/2027 4/17/2026 3/20/2026 1/16/2026 12/19/2025 10/17/2025 9/19/2025 8/15/2025 7/18/2025 6/27/2025 6/20/2025 6/13/2025 6/6/2025 5/30/2025 5/23/2025 5/16/2025 5/9/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades5/9/2025$25.00$0.045Put13 - - 79(+0)75.03% (-14.19%)-0.09179815/9/2025$25.50$0.097Put7 - 7107(+0)68.97% (-15.18%)-0.18323315/9/2025$26.00$0.216Put371 - 223(+9)65.56% (-14.06%)-0.34799955/9/2025$26.50$0.453Put159565(+0)65.97% (-9.88%)-0.56376695/9/2025$26.50$0.295Call276 - 2560(+0)65.97% (-9.88%)0.440079445/9/2025$27.00$0.809Put4738183(-8)69.76% (-3.33%)-0.74998115/9/2025$27.00$0.149Call4371019(+10)69.76% (-3.33%)0.259855145/9/2025$27.50$1.242Put45 - 18345(+96)75.40% (+3.79%)-0.86752125/9/2025$27.50$0.077Call1,9831,63528189(+88)75.40% (+3.79%)0.146835775/9/2025$28.00$1.712Put4 - 4117(-5)81.76% (+10.26%)-0.931291 Get the Latest News and Ratings for GEO and Related StocksEnter your email address below to receive the latest news and analysts' ratings for The GEO Group and its competitors with MarketBeat's FREE daily newsletter. 5/9/2025$28.00$0.042Call642119(+93)81.76% (+10.26%)0.08383535/9/2025$28.50$2.198Put9 - 8770(+78)88.30% (+15.65%)-0.96415135/9/2025$28.50$0.024Call49281351(+45)88.30% (+15.65%)0.04930495/9/2025$29.00$2.692Put99953373(-236)94.79% (+20.04%)-0.98100875/9/2025$29.00$0.015Call55 - 2660(+2643)94.79% (+20.04%)0.02997615/9/2025$29.50$3.188Put511162(-4)101.14% (+23.64%)-0.989745/9/2025$30.00$3.687Put809 - 11205(-171)107.29% (+26.53%)-0.99425965/9/2025$30.50$4.186Put314 - 2324(-119)113.25% (+29.15%)-0.99673355/9/2025$30.50$0.004Call35 - 1174(-64)113.25% (+29.30%)0.00804635/9/2025$31.00$4.686Put793 - 3311(-71)119.01% (+31.63%)-0.99813665/9/2025$31.00$0.003Call10 - - 467(-63)119.01% (+31.63%)0.0054515/9/2025$31.50$5.185Put15 - - 11(+0)124.58% (+33.73%)-0.9988961End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies OHI Options Data CUBE Options Data RHP Options Data HR Options Data SBRA Options Data EPR Options Data RYN Options Data NHI Options Data MPW Options Data PCH Options Data Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:GEO) was last updated on 5/9/2025 by MarketBeat.com Staff From Our PartnersElon Warns “America Is Broke”. Trump’s Plan Inside.Elon Musk has avoided two major financial crises before. He pulled Tesla and SpaceX back from the brink of col...American Hartford Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredTrump wipes out trillions overnight…Is there anybody more powerful than Donald Trump right now? In a single tariff announcement, he wiped out n...Porter & Company | SponsoredURGENT: Someone's Moving Gold Out of London...People who don’t understand the gold market are about to lose a lot of money. Unfortunately, most so-called “g...Golden Portfolio | SponsoredGold Hits New Highs as Global Markets SpiralWhen Trump took office in 2017, gold was just $1,100 an ounce. By the time he left, it had soared to $1,839. ...Premier Gold Co | SponsoredTrump’s Bitcoin Reserve is No Accident…Bryce Paul believes this is the #1 coin to buy right now The catalyst behind this surge is a massive new b...Crypto 101 Media | SponsoredMost traders are panicking. We’re cashing inMost traders are panicking right now. Bitcoin’s dropping. Altcoins are bleeding. The stock market’s a mess....Crypto Swap Profits | SponsoredYour Wealth is Being Erased – Save It Before It’s Gone ForeverWhat If America's Gold Reserves Are a Lie? For decades, the U.S. government has claimed to have thousands o...Hamilton Gold Group | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added five stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding The GEO Group, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share The GEO Group With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Buy GEO Stock Free GEO Stock Alerts