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)

2025-08-01 15:59:57 ET (Delayed)
Bid: 
24
Ask: 
26.08
Vol: 
2,333,504
Last: 
25
Change: 
-0.92 (+-3.68%)
Filters By:
Volume:
All
Expiration Type:
All
Options Range:
Near the Money
Size:
3
Expiration:
2025 August
 
Options Chain
Total Records: 28
Calls
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
0
+0
1.65
2.35
0
0.78
0.7015
0.0997
0
GEO 24.000
1.95
-0.625
1.8
2.05
3
0.99
0.6476
0.1071
213
GEO 24.500
1.97
-0.305
1.55
1.75
1
0.99
0.5912
0.112
16
GEO 25.000
1.47
-0.505
1.3
1.5
138
1
0.5342
0.1142
32
GEO 25.500
1.21
-0.515
1.1
1.25
111
1
0.4781
0.1138
1026
GEO 26.000
0.95
-0.525
0.9
1.1
59
1.01
0.4244
0.1111
138
GEO 26.500
0.9
-0.375
0.75
0.85
72
1.01
0.374
0.1064
149
Fri Aug 08 2025
Strike
GEO 23.500
GEO 24.000
GEO 24.500
GEO 25.000
GEO 25.500
GEO 26.000
GEO 26.500
Puts
(EXPR: Fri Aug 08 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
0.69
+0.19
0.6
0.75
1
0.97
-0.3019
0.1005
1013
GEO 24.000
0.85
+0.175
0.8
1
17
0.98
-0.3562
0.1079
113
GEO 24.500
1.11
+0.26
1.05
1.2
3
1
-0.413
0.1128
11
GEO 25.000
1.43
+0.355
1.3
1.5
28
1.02
-0.4705
0.1151
5013
GEO 25.500
1.5
+0.2
1.55
1.75
1
1
-0.527
0.1147
4
GEO 26.000
2.1
+0.55
1.9
2.05
14
1.02
-0.5812
0.112
81
GEO 26.500
2.31
+0.46
2.2
2.5
3
1.05
-0.6319
0.1074
8
Calls
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
0
+0
2.3
2.65
0
0.84
0.6796
0.0869
0
GEO 24.000
2.2
-0.6
2
2.35
22
0.84
0.6327
0.0914
177
GEO 24.500
1.55
+0
1.7
2.1
0
0.84
0.5849
0.0944
1
GEO 25.000
1.75
-0.45
1.6
2.15
61
0.85
0.537
0.0958
10612
GEO 25.500
1.4
-0.575
1.25
2.1
11
0.96
0.4899
0.0958
111
GEO 26.000
1.16
-0.54
1.1
1.35
41
0.84
0.4443
0.0944
1371
GEO 26.500
1.2
+0
0.9
1.2
0
0.84
0.4009
0.0918
1181
Fri Aug 15 2025
Strike
GEO 23.500
GEO 24.000
GEO 24.500
GEO 25.000
GEO 25.500
GEO 26.000
GEO 26.500
Puts
(EXPR: Fri Aug 15 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
1.29
+0
0.8
1.65
0
1
-0.3217
0.0872
3
GEO 24.000
1.03
+0.18
1
1.75
5
0.96
-0.3688
0.0918
3366
GEO 24.500
1.12
+0
1.2
1.5
0
0.83
-0.4169
0.0948
13
GEO 25.000
1.55
+0.3
1.45
1.8
25
0.84
-0.465
0.0962
209
GEO 25.500
2
+0.5
1.75
2
26
0.83
-0.5123
0.0962
18
GEO 26.000
1.8
+0
2.05
2.35
0
0.82
-0.558
0.0948
496
GEO 26.500
2.62
+0
2.4
3
0
0.96
-0.6016
0.0923
2
Calls
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
0
+0
2.5
2.8
0
0.77
0.6688
0.0783
0
GEO 24.000
1.76
+0
2.2
2.55
0
0.77
0.6269
0.0819
1
GEO 24.500
1.75
+0
1.95
2.25
0
0.77
0.5841
0.0844
1
GEO 25.000
2.27
+0
1.7
2
0
0.77
0.5412
0.0858
1
GEO 25.500
2.15
+0
1.5
1.8
0
0.77
0.4988
0.0862
24
GEO 26.000
1.7
+0
1.3
1.6
0
0.78
0.4574
0.0855
232
GEO 26.500
1.65
+0
1.1
1.4
0
0.77
0.4174
0.084
203
Fri Aug 22 2025
Strike
GEO 23.500
GEO 24.000
GEO 24.500
GEO 25.000
GEO 25.500
GEO 26.000
GEO 26.500
Puts
(EXPR: Fri Aug 22 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
0
+0
0.9
1.25
0
0.75
-0.3322
0.0787
0
GEO 24.000
0.9
+0
0
1.45
0
0.5
-0.3743
0.0822
72
GEO 24.500
1.2
+0
1.35
1.7
0
0.75
-0.4173
0.0848
29
GEO 25.000
1.95
+0
1.65
1.95
0
0.76
-0.4604
0.0863
2
GEO 25.500
0
+0
1.9
2.2
0
0.75
-0.503
0.0866
0
GEO 26.000
2.26
+0.335
2.2
2.45
4
0.74
-0.5447
0.086
29
GEO 26.500
0
+0
2.55
2.85
0
0.76
-0.5849
0.0845
0
Calls
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
0
+0
2.7
3
0
0.74
0.6626
0.0713
0
GEO 24.000
0
+0
2.4
2.75
0
0.74
0.6245
0.0741
0
GEO 24.500
0
+0
2.15
2.45
0
0.73
0.5858
0.0762
0
GEO 25.000
2
-0.6
1.9
2.2
1
0.73
0.5471
0.0774
21
GEO 25.500
2.65
+0
1.65
2.05
0
0.74
0.5089
0.0778
0
GEO 26.000
2.08
+0
1.45
1.75
0
0.72
0.4714
0.0775
7
GEO 26.500
2.3
+0
1.3
1.6
0
0.73
0.435
0.0765
2
Fri Aug 29 2025
Strike
GEO 23.500
GEO 24.000
GEO 24.500
GEO 25.000
GEO 25.500
GEO 26.000
GEO 26.500
Puts
(EXPR: Fri Aug 29 2025)
Strike
Last
Net
Bid
Ask
Vol
IV
Delta
Gamma
Int
GEO 23.500
1.2
+0.175
1.1
1.35
1
0.71
-0.3391
0.0718
2
GEO 24.000
1.42
+0.27
1.3
1.65
5
0.73
-0.3774
0.0746
5
GEO 24.500
1.5
+0
1.6
1.85
0
0.73
-0.4163
0.0767
6
GEO 25.000
1.65
+0
1.8
2.15
0
0.73
-0.4553
0.0779
7
GEO 25.500
2.22
+0.32
2.05
2.35
5
0.71
-0.4938
0.0784
13
GEO 26.000
2.45
+0.3
2.4
3.7
1
0.91
-0.5316
0.0782
35
GEO 26.500
0
+0
2.65
3.1
0
0.73
-0.5682
0.0772
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.