$31.39
-0.38-1.18%
Ult. Agg.: Sep 8, 11:45 AM
The GEO Group Inc Catena di Opzioni
GEONYSE
GEO Group Options
View GEO Group (GEO) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.29
P/C Ratio (OI)
0.27
Volume vs. Open Interest by Strike
Volume by Expiration
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Strike
Strike
Strike
Ultimo prezzo
Variazione
Bid
Ask
Volume
Open interest
Last Price20.09May 20, 2026
Change
-0%
Bid27.6
Ask29.2
volume0
Intrest2
Strike
3
3
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price25.1Jun 17, 2026
Change
-0%
Bid26.7
Ask28.2
volume0
Intrest1
Strike
4
4
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price-
Change
-
Bid25.6
Ask27.2
volume0
Intrest0
Strike
5
5
Last Price-
Change
-
Bid-
Ask0.05
volume0
Intrest0
Last Price23.12Jun 17, 2026
Change
-0%
Bid24.7
Ask26.2
volume0
Intrest5
Strike
6
6
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest0
Last Price-
Change
-
Bid23.6
Ask25.2
volume0
Intrest0
Strike
7
7
Last Price0.15Jul 29, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest2
Last Price24.04Jul 24, 2026
Change
-0%
Bid22.6
Ask24.2
volume0
Intrest1
Strike
8
8
Last Price-
Change
-
Bid-
Ask0.5
volume0
Intrest4
Last Price-
Change
-
Bid21.6
Ask23.2
volume0
Intrest0
Strike
9
9
Last Price0.08May 12, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest26
Last Price-
Change
-
Bid20.7
Ask22.2
volume0
Intrest0
Strike
10
10
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest130
Last Price-
Change
-
Bid19.6
Ask21.2
volume0
Intrest1
Strike
11
11
Last Price0.05Jun 08, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1695
Last Price7.6Apr 24, 2026
Change
-0%
Bid18.6
Ask20.2
volume0
Intrest52
Strike
12
12
Last Price0.05Jul 06, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest156
Last Price9.63May 13, 2026
Change
-0%
Bid17.7
Ask19.2
volume0
Intrest15
Strike
13
13
Last Price0.17May 15, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest38
Last Price18.34Aug 31, 2026
Change
-0%
Bid16.7
Ask18.2
volume0
Intrest26
Strike
14
14
Last Price0.03Jul 30, 2026
Change
-0%
Bid-
Ask0.25
volume0
Intrest28
Last Price16.56Sep 03, 2026
Change
-0%
Bid15.6
Ask17.2
volume0
Intrest1602
Strike
15
15
Last Price0.04Aug 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest116
Last Price15.7Sep 03, 2026
Change
-0%
Bid14.7
Ask16.2
volume0
Intrest2935
Strike
16
16
Last Price0.05Aug 14, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest53
Last Price14.45Sep 08, 2026
Change
1.9515.6%
Bid13.7
Ask15.2
volume1
Intrest343
Strike
17
17
Last Price0.19Jun 15, 2026
Change
-0%
Bid-
Ask0.15
volume0
Intrest38
Last Price12.8Sep 01, 2026
Change
-0%
Bid12.7
Ask14.2
volume0
Intrest313
Strike
18
18
Last Price0.05Aug 26, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest547
Last Price12.28Sep 03, 2026
Change
-0%
Bid11.9
Ask13.2
volume0
Intrest302
Strike
19
19
Last Price0.13Jul 07, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest267
Last Price11.65Sep 08, 2026
Change
1.1611.06%
Bid10.9
Ask12.2
volume1
Intrest478
Strike
20
20
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1025
Last Price12Aug 26, 2026
Change
-0%
Bid9.7
Ask11.2
volume0
Intrest338
Strike
21
21
Last Price0.22Jul 20, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest7
Last Price9.42Sep 03, 2026
Change
-0%
Bid8.6
Ask10.2
volume0
Intrest321
Strike
22
22
Last Price0.3Jul 20, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest23
Last Price8.9Sep 01, 2026
Change
-0%
Bid7.7
Ask9.2
volume0
Intrest371
Strike
23
23
Last Price0.05Aug 19, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest45
Last Price7.5Sep 03, 2026
Change
-0%
Bid6.7
Ask7.7
volume0
Intrest296
Strike
24
24
Last Price0.05Aug 21, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest83
Last Price6.45Sep 08, 2026
Change
0.610.26%
Bid5.9
Ask7
volume50
Intrest1992
Strike
25
25
Last Price0.2Aug 28, 2026
Change
-0%
Bid-
Ask0.55
volume0
Intrest112
Last Price4.95Sep 03, 2026
Change
-0%
Bid4.6
Ask6
volume0
Intrest169
Strike
26
26
Last Price0.07Aug 21, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest57
Last Price4.28Sep 01, 2026
Change
-0%
Bid3.8
Ask5.1
volume0
Intrest183
Strike
27
27
Last Price0.15Sep 02, 2026
Change
-0%
Bid-
Ask0.45
volume0
Intrest252
Last Price3.33Sep 01, 2026
Change
-0%
Bid2.95
Ask3.8
volume0
Intrest164
Strike
28
28
Last Price0.3Sep 02, 2026
Change
-0%
Bid0.05
Ask0.25
volume0
Intrest145
Last Price2.2Sep 02, 2026
Change
-0%
Bid2.15
Ask2.95
volume0
Intrest370
Strike
29
29
Last Price0.25Sep 08, 2026
Change
0.013.85%
Bid0.2
Ask0.3
volume1
Intrest3132
Last Price1.76Sep 08, 2026
Change
0.3717.37%
Bid1.65
Ask2
volume2
Intrest2080
Strike
30
30
Last Price0.55Sep 03, 2026
Change
-0%
Bid0.4
Ask0.55
volume0
Intrest833
Last Price1.23Sep 08, 2026
Change
0.2215.17%
Bid1.1
Ask1.3
volume71
Intrest25990
Strike
31
31
Last Price0.8Sep 04, 2026
Change
-0%
Bid0.75
Ask0.85
volume0
Intrest1702
Last Price0.7Sep 08, 2026
Change
0.2324.73%
Bid0.65
Ask0.8
volume102
Intrest2369
Strike
32
32
Last Price1.35Sep 08, 2026
Change
0.9942.31%
Bid1.2
Ask1.5
volume1
Intrest130
Last Price0.25Sep 08, 2026
Change
0.461.54%
Bid0.3
Ask0.5
volume31
Intrest4912
Strike
33
33
Last Price1.85Aug 27, 2026
Change
-0%
Bid1.95
Ask2.15
volume0
Intrest4
Last Price0.3Sep 04, 2026
Change
-0%
Bid0.15
Ask0.3
volume0
Intrest5482
Strike
34
34
Last Price2Aug 28, 2026
Change
-0%
Bid2.75
Ask3.2
volume0
Intrest6
Last Price0.15Sep 08, 2026
Change
0.0316.67%
Bid0.05
Ask0.15
volume61
Intrest21611
Strike
35
35
Last Price3.5Aug 25, 2026
Change
-0%
Bid3.3
Ask3.9
volume0
Intrest427
Last Price0.1Sep 08, 2026
Change
0.0216.67%
Bid0.05
Ask0.25
volume1
Intrest584
Strike
36
36
Last Price-
Change
-
Bid4.5
Ask5.3
volume0
Intrest0
Last Price0.3Sep 01, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest60
Strike
37
37
Last Price6.9Jul 28, 2026
Change
-0%
Bid4.9
Ask6.4
volume0
Intrest0
Last Price0.28Aug 24, 2026
Change
-0%
Bid-
Ask0.3
volume0
Intrest10
Strike
38
38
Last Price7.75Jul 28, 2026
Change
-0%
Bid5.8
Ask7.5
volume0
Intrest0
Last Price0.2Aug 24, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest53
Strike
39
39
Last Price8.56Jul 28, 2026
Change
-0%
Bid6.8
Ask8.5
volume0
Intrest0
Last Price0.05Aug 31, 2026
Change
-0%
Bid-
Ask0.5
volume0
Intrest1359
Strike
40
40
Last Price9.5Jul 28, 2026
Change
-0%
Bid7.8
Ask9.4
volume0
Intrest0