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)

2025-04-22 13:46:35 ET (Delayed)
Bid: 
28.64
Ask: 
28.66
Vol: 
1,664,452
Last: 
28.65
Change: 
+0.5 (+1.7762%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 April
 
Options Chain
Total Records: 6
Calls
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 27.500
1.2
+0
1.45
1.6
0
0.79
0.7405
0.1678
12
GEO 28.000
1
+0.025
1.1
1.25
253
0.77
0.6488
0.1945
54
GEO 28.500
0.65
-0.075
0.8
0.95
500
0.75
0.5467
0.2096
4
GEO 29.000
0.55
+0.025
0.5
0.7
54
0.71
0.4418
0.2097
31
GEO 29.500
0.43
+0
0.35
0.5
0
0.72
0.3423
0.1952
15
GEO 30.000
0.3
+0.05
0.2
0.35
115
0.71
0.2547
0.17
843
Fri Apr 25 2025
Strike
GEO 27.500
GEO 28.000
GEO 28.500
GEO 29.000
GEO 29.500
GEO 30.000
Puts
(EXPR: Fri Apr 25 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 27.500
0.6
+0
0.3
0.4
0
0.77
-0.2594
0.168
5
GEO 28.000
0.79
+0
0.45
0.6
0
0.78
-0.3513
0.1949
217
GEO 28.500
0.7
-0.3
0.6
0.8
17
0.74
-0.4537
0.2101
12
GEO 29.000
1.05
-0.275
0.85
1.05
1
0.72
-0.5589
0.2103
241
GEO 29.500
1.4
-0.225
1.15
1.35
5
0.71
-0.6587
0.1959
36
GEO 30.000
1.13
+0
1.5
1.7
0
0.69
-0.7465
0.1706
229
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.