Cboe Global Markets

GEO - Quotes Dashboard

Monitor the markets on one page including stocks, options, futures, charts, and more.

Options analytics provided by Datashop

The GEO Group Inc (geo)

2025-05-16 15:59:59 ET (Delayed)
Bid: 
25.9
Ask: 
26.07
Vol: 
2,217,198
Last: 
26.01
Change: 
-0.36 (+-1.3652%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 May
 
Options Chain
Total Records: 12
Calls
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 25.000
2.33
+0
1.55
2.35
0
0.76
0.7825
0.1481
31
GEO 25.500
1.4
-0.25
1.2
1.4
6
0.53
0.7022
0.1793
5
GEO 26.000
0.92
-0.38
0.85
1.1
8
0.52
0.6064
0.2029
133
GEO 26.500
0.7
-0.325
0.6
0.8
8
0.52
0.5019
0.2127
14
GEO 27.000
0.5
-0.25
0.4
0.6
14
0.52
0.3981
0.2061
93
GEO 27.500
0.3
-0.25
0.25
0.4
27
0.51
0.304
0.1857
45
Fri May 23 2025
Strike
GEO 25.000
GEO 25.500
GEO 26.000
GEO 26.500
GEO 27.000
GEO 27.500
Puts
(EXPR: Fri May 23 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 25.000
0.3
+0.075
0.2
0.35
25
0.56
-0.2202
0.1496
86
GEO 25.500
0.42
+0.07
0.2
0.45
7
0.54
-0.3015
0.1813
37
GEO 26.000
0.56
+0.06
0.45
0.7
10
0.55
-0.3984
0.2052
37
GEO 26.500
0.73
+0.005
0.7
0.85
26
0.52
-0.5042
0.2152
29
GEO 27.000
1.1
+0.15
1
1.2
2
0.54
-0.6092
0.2085
386
GEO 27.500
1
+0
0.2
1.6
0
0.55
-0.7044
0.1878
3
Calls
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 25.000
0
+0
1.75
2.05
0
0.55
0.7216
0.1214
0
GEO 25.500
0
+0
0
0
0
0
0
0
0
GEO 26.000
1.46
-0.065
0
1.4
1
0.53
0.5861
0.1453
5
GEO 26.500
1.72
+0
0.75
1.25
0
0.56
0.512
0.15
13
GEO 27.000
1.4
+0
0.7
0.9
0
0.52
0.4379
0.1489
184
GEO 27.500
1
+0
0.55
0.7
0
0.51
0.3673
0.1424
5
Fri May 30 2025
Strike
GEO 25.000
GEO 25.500
GEO 26.000
GEO 26.500
GEO 27.000
GEO 27.500
Puts
(EXPR: Fri May 30 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 25.000
0.44
-0.035
0.4
0.6
1
0.55
-0.2799
0.122
25
GEO 25.500
0
+0
0
0
0
0
0
0
0
GEO 26.000
0.7
+0
0.75
0.95
0
0.53
-0.4161
0.1462
11
GEO 26.500
0
+0
1
2.05
0
0.77
-0.4908
0.151
0
GEO 27.000
1.22
-0.03
0.1
1.5
10
0.52
-0.5654
0.1501
37
GEO 27.500
0
+0
0.4
1.8
0
0.51
-0.6366
0.1437
0
Download CSV

Need More Data?

Cboe Market Data

Cboe Market Data

Get data directly from Cboe’s world-class markets, packaged for your possibilities.

View Data
DataShop

DataShop

The definitive source for data across the markets + Cboe exclusive data. Shop by region, asset class, and data type.

Shop Now

PLEASE NOTE: IT IS STRICTLY PROHIBITED TO DOWNLOAD DELAYED QUOTE TABLE DATA FROM THIS WEB SITE BY USING AUTO-EXTRACTION PROGRAMS/QUERIES AND/OR SOFTWARE. CBOE WILL BLOCK IP ADDRESSES OF ALL PARTIES WHO ATTEMPT TO DO SO. THIS DATA IS PROPERTY OF CBOE LIVEVOL OR ITS DATA PROVIDERS. DOWNLOADING THIS DATA IN ANY OTHER WAY THAN BY MANUAL TICKER SYMBOL ENTRY IS STRICTLY PROHIBITED.