Geo Group

GEO · NYSE

$27.97+$0.20 (+0.72%)TodayMarket closed · Oct 20, 7:30 PM ET

Prev close $27.77

GEO options chain

Calls and puts around the current price

By Fri, Nov 20 options price a move of ±$4.55 (16.3%), between $23.42 and $32.52.

At-the-money implied volatility: 70.9%
Put/call open interest: 0.20
Total open interest: 101.22K
Underlying price: $27.97

GEO options expiring Nov 20, 2026: calls on the left, puts on the right. Calls below $27.97 and puts above it are in the money.
Calls		Calls					Puts
Open int.	IV	Ask	Bid	Strike	Bid	Ask	IV	Open int.
30	76.0%	$7.10	$5.70	22	$0.10	$0.45	69.4%	36
11	80.7%	$6.30	$5.10	23	$0.35	$0.75	75.1%	29
32	74.3%	$5.20	$4.40	24	$0.55	$0.80	71.0%	292
240	77.1%	$4.60	$3.80	25	$0.80	$1.00	67.5%	4.20K
47	76.8%	$3.90	$3.20	26	$1.00	$1.30	64.9%	586
41	68.2%	$2.95	$2.55	27	$1.40	$1.85	65.9%	978
GEO $27.97
23.77K	73.2%	$2.65	$2.10	28	$2.05	$2.30	68.6%	2.61K
11.29K	66.7%	$1.90	$1.65	29	$2.60	$2.80	66.1%	2.94K
1.61K	71.1%	$1.70	$1.35	30	$3.20	$3.60	69.0%	2.13K
329	67.1%	$1.25	$1.00	31	$3.80	$4.30	66.5%	1.29K
869	67.6%	$1.00	$0.75	32	$4.50	$5.10	67.0%	280
10.45K	69.3%	$0.90	$0.55	33	$5.10	$5.90	61.9%	60

Volatility smile

Implied volatility by strike for Fri, Nov 20, calls and puts averaged.

Unusual options activity

The latest large trades, newest first

Unusual GEO options trades
Contract	Trade	Contracts	Premium	Sentiment	Time
GEO 30C Dec 18	Block	294	$52.92K	bullish	Oct 19, 11:57 AM ET
GEO 33C Dec 18	Large	6,250	$575.00K	neutral	Oct 19, 10:40 AM ET
GEO 26C Dec 18	Large	6,250	$2.22M	neutral	Oct 19, 10:40 AM ET
GEO 28C Nov 20	Block	1,815	$353.93K	bullish	Oct 19, 10:17 AM ET
GEO 34C Dec 18	Large	2,502	$212.67K	neutral	Oct 16, 12:17 PM ET
GEO 33P Jan 15	Large	750	$420.00K	neutral	Oct 16, 11:29 AM ET
GEO 28C Nov 20	Large	8,500	$2.72M	neutral	Oct 15, 3:56 PM ET
GEO 33C Nov 20	Large	8,500	$901.00K	neutral	Oct 15, 3:56 PM ET

Information on this page is provided for informational purposes only and is not a recommendation to buy, sell or hold any security. Investing involves risk, including possible loss of principal. Market data is delayed at least 15 minutes and is provided without warranty. Analyst ratings, price targets and company data come from third-party sources. Past performance does not guarantee future results.