Breaking News

Geo Group Inc (GEO)

	Symbol	Exchange	Currency
	GEO	NYSE	USD	Real-time
	GEGG	TradeGate	EUR	Delayed

Add to/Remove from a Portfolio Add to Watchlist

18.560 -0.290 -1.54%

20:59:59 - Closed. Currency in USD

After Hours

18.890

+0.330

+1.778%

21:28:03 - Real-time Data

Type: Equity

Market: United States

Volume: 2,125,499
Bid/Ask: 0.000 / 0.000
Day's Range: 18.430 - 19.200

General
Chart
- Streaming charts
- Interactive Chart
News & Analysis
- News
- Analysis & Comment
Financials
Technical
Forum

Geo Option Chain

Get free option data for GEO. You'll find Call and Put Strike Prices, Last Price, Change, Volume, Implied Volatility, Theoretical and Greeks for Geo options for the expiration dates selected. Below this information you can also find an open interest chart for the share's options.

Expiration Date:

Show:

Strike Price:

Quotes Analysis

Oct 08, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	3.3	3.7	0	15.00	0	0%	0	0.05	0
GEO Call 15.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGEO\|20251010\|15.00C Delta0.9694 Imp Vol1.5512 Bid3.3 Gamma0.0326 Theoretical3.5 Ask3.7 Theta-0.0359 Intrinsic Value3.56 Volume0 Vega0.0009 Time Value-3.56 Open Interest0 Rho0.0005 Delta / Theta-27.0068 GEO Put 15.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGEO\|20251010\|15.00P Delta-0.0477 Imp Vol1.7565 Bid0 Gamma0.0414 Theoretical0.05 Ask0.05 Theta-0.0597 Intrinsic Value-3.56 Volume0 Vega0.0014 Time Value3.56 Open Interest0 Rho-0.0001 Delta / Theta0.7994
0	0%	2.4	2.7	0	16.00	0	0%	0	0.95	0
GEO Call 16.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGEO\|20251010\|16.00C Delta0.9187 Imp Vol1.4461 Bid2.4 Gamma0.0761 Theoretical2.55 Ask2.7 Theta-0.0737 Intrinsic Value2.56 Volume0 Vega0.0021 Time Value-2.56 Open Interest0 Rho0.0006 Delta / Theta-12.4719 GEO Put 16.00 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGEO\|20251010\|16.00P Delta-0.2582 Imp Vol3.8338 Bid0 Gamma0.0617 Theoretical0.95 Ask0.95 Theta-0.4237 Intrinsic Value-2.56 Volume0 Vega0.0044 Time Value2.56 Open Interest0 Rho-0.0003 Delta / Theta0.6095
0	0%	1.85	2.3	0	16.50	0	0%	0	0.05	0
GEO Call 16.50 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGEO\|20251010\|16.50C Delta0.8879 Imp Vol1.3078 Bid1.85 Gamma0.1065 Theoretical2.08 Ask2.3 Theta-0.0845 Intrinsic Value2.06 Volume0 Vega0.0026 Time Value-2.06 Open Interest0 Rho0.0006 Delta / Theta-10.5037 GEO Put 16.50 Exp: Oct 10, 2025 Last: 0 Chg.: 0% SymbolGEO\|20251010\|16.50P Delta-0.0733 Imp Vol1.0818 Bid0 Gamma0.094 Theoretical0.05 Ask0.05 Theta-0.0515 Intrinsic Value-2.06 Volume0 Vega0.0019 Time Value2.06 Open Interest0 Rho-0.0001 Delta / Theta1.4239
					18.56	Price @ Oct 08, 2025 20:17 GMT
0.2	-53.49%	0.1	0.2	21	19.00	0.66	106.25%	0.6	0.7	26
GEO Call 19.00 Exp: Oct 10, 2025 Last: 0.2 Chg.: -53.49% SymbolGEO\|20251010\|19.00C Delta0.3142 Imp Vol0.7422 Bid0.1 Gamma0.3497 Theoretical0.2 Ask0.2 Theta-0.0898 Intrinsic Value-0.44 Volume21 Vega0.0049 Time Value0.64 Open Interest2 Rho0.0003 Delta / Theta-3.4976 GEO Put 19.00 Exp: Oct 10, 2025 Last: 0.66 Chg.: 106.25% SymbolGEO\|20251010\|19.00P Delta-0.7283 Imp Vol0.6019 Bid0.6 Gamma0.4027 Theoretical0.66 Ask0.7 Theta-0.0686 Intrinsic Value0.44 Volume26 Vega0.0045 Time Value0.22 Open Interest264 Rho-0.0008 Delta / Theta10.6196
0.15	-21.05%	0	0.15	2	19.50	1.1	37.5%	1.05	1.15	986
GEO Call 19.50 Exp: Oct 10, 2025 Last: 0.15 Chg.: -21.05% SymbolGEO\|20251010\|19.50C Delta0.2189 Imp Vol0.9028 Bid0 Gamma0.2392 Theoretical0.15 Ask0.15 Theta-0.091 Intrinsic Value-0.94 Volume2 Vega0.004 Time Value1.09 Open Interest25 Rho0.0002 Delta / Theta-2.4062 GEO Put 19.50 Exp: Oct 10, 2025 Last: 1.1 Chg.: 37.5% SymbolGEO\|20251010\|19.50P Delta-0.8468 Imp Vol0.6959 Bid1.05 Gamma0.2481 Theoretical1.1 Ask1.15 Theta-0.0566 Intrinsic Value0.94 Volume986 Vega0.0032 Time Value0.16 Open Interest2,707 Rho-0.0009 Delta / Theta14.971
0.05	-64.29%	0	0.1	51	20.00	1.55	27.05%	1.5	1.6	142
GEO Call 20.00 Exp: Oct 10, 2025 Last: 0.05 Chg.: -64.29% SymbolGEO\|20251010\|20.00C Delta0.098 Imp Vol0.8106 Bid0 Gamma0.156 Theoretical0.05 Ask0.1 Theta-0.0479 Intrinsic Value-1.44 Volume51 Vega0.0024 Time Value1.49 Open Interest103 Rho0.0001 Delta / Theta-2.0475 GEO Put 20.00 Exp: Oct 10, 2025 Last: 1.55 Chg.: 27.05% SymbolGEO\|20251010\|20.00P Delta-0.9387 Imp Vol0.6825 Bid1.5 Gamma0.1293 Theoretical1.55 Ask1.6 Theta-0.0286 Intrinsic Value1.44 Volume142 Vega0.0017 Time Value0.11 Open Interest271 Rho-0.001 Delta / Theta32.8692

Open Positions

Calls

Puts

© 2016 Market data provided and hosted by Barchart Market Data Solutions. Fundamental company data provided by Morningstar and Zacks Investment Research. Information is provided 'as-is' and solely for informational purposes, not for trading purposes or advice, and is delayed. To see all exchange delays and terms of use please see disclaimer.

We encourage you to use comments to engage with users, share your perspective and ask questions of authors and each other. However, in order to maintain the high level of discourse we’ve all come to value and expect, please keep the following criteria in mind:

Enrich the conversation
Stay focused and on track. Only post material that’s relevant to the topic being discussed.
Be respectful. Even negative opinions can be framed positively and diplomatically.
Use standard writing style. Include punctuation and upper and lower cases.
NOTE: Spam and/or promotional messages and links within a comment will be removed
Avoid profanity, slander or personal attacks directed at an author or another user.
Don’t Monopolize the Conversation. We appreciate passion and conviction, but we also believe strongly in giving everyone a chance to air their thoughts. Therefore, in addition to civil interaction, we expect commenters to offer their opinions succinctly and thoughtfully, but not so repeatedly that others are annoyed or offended. If we receive complaints about individuals who take over a thread or forum, we reserve the right to ban them from the site, without recourse.
Only English comments will be allowed.

Perpetrators of spam or abuse will be deleted from the site and prohibited from future registration at Investing.com’s discretion.

I have read and understood Investing.com Nigeria's comment guidelines and agree to the terms described.

I Agree

GEO Comments

Write your thoughts about Geo Group Inc

Are you sure you want to delete this chart?

Delete Cancel

Post

Post also to:

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

Thanks for your comment. Please note that all comments are pending until approved by our moderators. It may therefore take some time before it appears on our website.

<div id="comment">
				<div class="comment js-comment" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
    <div class="mainComment js-content">
       <div class="commentInnerWrapper">
        <a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody">
                					<span class="commentUsername">
                    	<a href="{userLink}" class="js-user-link js-user-name">{username}</a>
					</span>
                                <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
                <div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

<div class="js-option addRow follow">
            <div class="js-follow-post-button" data-reg_ep="follow comment">
                <span class="alertfollowIcon middle"></span>Follow this post            </div>
            <div class="js-unfollow-post-button displayNoneImp">
                <span class="alertUnfollowIcon middle"></span>Unfollow this post            </div>
        </div>

<div class="addRow js-option save"  data-reg_ep="save comment">
		<a href="javascript:void(0);" class="js-save-item-btn" data-item-type="comments" data-item-id="{commentID}">
			<i class="saveItemBigIcon middle"></i>
			Save		</a>
	</div>
	<div class="addRow saveItemsConfirmation noHover displayNone js-saveItemResult">
		
<div class="content js-saveItemSuccess displayNone">
	<span class="mediumGreenSuccessIcon"></span><span>Saved. See <a href="/members-admin/saved-items" target="_blank">Saved Items</a>.</span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
<div class="content js-saveItemAlreadySaved saveItemAlreadySaved displayNoneImp">
	<span>This comment has already been saved in your <a href="/members-admin/saved-items" target="_blank">Saved Items</a></span>
	<a href="javascript:void(0);" class="bugCloseIcon js-close"></a>
</div>
	</div>

<div class="addRow shareButtons js-sharePopup displayNone">
			<div class="js-shareComment"><span class="js-shareCommentSpan"></span></div>
		</div>
	</div>
</div>
                 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div>             </div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="commentBigChart js-comment-chart" onclick="openViewChartPopup('{commentID}')">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

<div class="reportComment js-flag float_lang_base_2">
                            <a href="javascript:void(0);" id="commentFlag_{commentID}">
                                <span class="reportCommentIcon middle"></span><span class="inlineblock middle">Report</span>
                            </a>
                        </div>
                    				</div>
					</div>
	   </div>
	</div>
	</div>			</div>
			<div id="reply">
				
    <div class="commentReply js-comment js-comment-reply" data-comment-id="{commentID}" id="comment-{commentID}" data-user-id="">
		<div class="commentInnerWrapper"><a href="{userLink}" class="js-user-link"><img src="{userImage}" width="33" height="33" alt="{usernameAlt}" class="img" onerror="this.src='https://i-invdn-com.investing.com/defaultUserMaleTmp.png';"></a><div class="commentBody js-content">
            				<span class="commentUsername">
					<a href="{userLink}" class="commentUsername js-user-link js-user-name" onMouseOver="">{username}</a>
				</span>
                        <span class="js-date" comment-date="{dateFormat}" comment-date-formatted="{dateFormatted}" title="{dateTitle}">Just Now</span>
			 <div class="commentAuthor js-comment-by-author"><span class="commentAuthorIcon"></span>Author's response</div> 			<div class="commentDropDown js-commentDropDownWrapper " data-user-id="" data-cid="{commentID}">
	<a href="javascript:void(0);" class="threeDotsIconSmall js-thinDropdownArrow"></a>
	<div class="tooltipPopup commentActionsPop noHeader js-commentDropDownOptions displayNone">
		<div class="addRow js-option share">
			<a href="javascript:void(0);" class="js-commentSharePopup" data-cid="{commentID}" data-curl="{commentLink}"><span class="smallShareIcon middle"></span>Share</a>
		</div>

</div>
		<div id="commentText-{commentID}" class="js-text-wrapper commentText withImage">
							<div id="commentBigChart{commentID}" class="replyBigChart displayNone js-comment-chart">
					<img src="https://d72-invdn-com.investing.com/comments_images/{commentImage}" alt="{commentAlt}">
					<i class="newMagnifyChartIcon"></i>
				</div>
				<span id="commentSmallChart{commentID}" class="commentSmallChart pointer js-comment-chart" onclick="openViewChartPopup('{commentID}')">
                    <img src="https://d72-invdn-com.investing.com/comments_images/{commentImageSmall}" width="116" height="52" alt="{commentAlt}">
                    <span class="chartMagnifyOverlay displayNone"></span>
                    <span class="searchGlassIcon chartMagnify displayNone"></span>
                </span>
						<span class="js-text">{commentContent}</span>
			<div class="clear"></div>
							<div class="commentButtons js-not-master-user">
					<a href="javascript:void(0)" class="reply js-reply-btn" data-real-parent-id="{commentID}" data-to-user-name="{username}" data-to-user-id="">Reply</a>
					<div class="inlineblock likeDislikeBox js-like-dislike-box" data-item-id="{commentID}">
	<input class="js-like-checkbox" type="checkbox" name="option" value="Yes" id="like_{commentID}">
	<label for="like_{commentID}" class="like" title="I agree"></label>
	<span class="numOfLikes js-like-count lighterGrayFont">0</span>
	<input class="js-dislike-checkbox" type="checkbox" name="option" value="No" id="dislike_{commentID}">
	<label for="dislike_{commentID}" class="dislike" title="I disagree"></label>
	<span class="numOfDislikes js-dislike-count lighterGrayFont">0</span>
</div>

Are you sure you want to delete this chart?

Delete Cancel

Post

Replace the attached chart with a new chart ?

Replace Cancel

1000

Comment Guidelines

Your ability to comment is currently suspended due to negative user reports. Your status will be reviewed by our moderators.

Please wait a minute before you try to comment again.

I feel that this comment is:

Spam

Offensive

Thank You!

Your report has been sent to our moderators for review

More Categories

1D1W1M6M1Y5YMax

NSE 30	5,314.90	+28.96	+0.55%
NSE All Share	145,719.09	+723.83	+0.50%
US 30	46,631.3	+28.3	+0.06%
US 500	6,759.0	+44.4	+0.66%
FTSE 100	9,548.87	+65.29	+0.69%
DAX	24,597.13	+211.35	+0.87%
South Africa Top 40	103,889.97	+1552.53	+1.52%

Brent Oil	66.11	+0.66	+1.01%
Crude Oil WTI	62.37	+0.64	+1.04%
Gold	4,063.25	+58.85	+1.47%
Silver	48.430	+0.915	+1.93%
Copper	5.0860	-0.0115	-0.23%
London Cocoa	4,183.00	-79.00	-1.85%
London Wheat	165.55	+0.60	+0.36%

Nigeria 10Y	15.788	-0.427	-2.63%
Nigeria 2Y	16.036	-0.695	-4.15%
U.K. 10Y	4.7150	-0.0110	-0.23%
Germany 10Y	2.6769	-0.0338	-1.25%
U.S. 10Y	4.132	+0.001	+0.02%
U.S. 5Y	3.724	+0.018	+0.49%
U.S. 2Y	3.589	+0.016	+0.45%

Fidelitybk	21.000	+0.950	+4.74%
Zenith Bank	69.00	+0.40	+0.58%
UBA	42.40	-0.05	-0.12%
First HoldCo	31.00	0.00	0.00%
Guaranty Trust Holding	94.00	-1.00	-1.05%
Sterling Bank	8.000	-0.050	-0.62%
Dangote Cement	530.00	0.00	0.00%

Recent Quotes

Name	Price	Chg.	Chg. %
GEO	18.560	-0.290	-1.54%
Eib Tf 0,875% Mz2.	100.20	-0.04	-0.04%
MPT	1.04	+0.04	+4.00%
Natixis Internati.	134.570	0.000	0.00%
Czech Republic 3Y	3.768	0.000	0.00%
041020	5,450	+80	+1.49%
CTF_u	2.94	-0.02	-0.68%
002710	16,000	+290	+1.85%

Market Movers

Name	Last	Chg. %	Vol.
First HoldCo	31.00	0.00%	36.54M
Guaranty Trust Holding	94.00	-1.05%	19.03M
Zenith Bank	69.00	+0.58%	18.57M
Lafarge Africa	128.75	-0.19%	10.80M
UBA	42.40	-0.12%	9.75M
Aradel Holdings	629.80	+1.58%	2.07M
MTN Nigeria	470.90	+4.64%	1.49M

Name	Last	Chg. %	Vol.
FTN Cocoa Processors PLC	6.00	+8.89%	1.35M
Livestock	7.95	+7.43%	1.43M
Eternaoil	41.50	+6.96%	988.57K
Prestige	1.70	+4.94%	1.01M
Fidelitybk	21.000	+4.74%	18.60M
MTN Nigeria	470.90	+4.64%	1.49M
Champion Brew	16.80	+4.35%	839.01K

Name	Last	Chg. %	Vol.
Industrial Medical Gases Nigeria	32.95	-9.97%	999.89K
Livingtrust Mortgage Bank	5.35	-9.93%	1.96M
Sunu Assurances	5.25	-9.48%	1.19M
Jaiz Bank	4.30	-7.53%	28.73M
Chams	4.33	-6.28%	24.46M
Dangote Sugar	60.00	-6.10%	3.90M
Caverton Offshore Support	6.300	-5.97%	836.58K