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

25.840 +0.940 +3.78%

05/08 - Closed. Currency in USD

After Hours

25.970

+0.130

+0.503%

0:59:47 - Real-time Data

Type: Equity

Market: United States

Volume: 3,320,251
Bid/Ask: 0.000 / 0.000
Day's Range: 24.740 - 26.050

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

Aug 05, 2025 20:16 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	12.1	14.9	0	13.00	0	0%	0	1.3	0
GEO Call 13.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250808\|13.00C Delta0.9307 Imp Vol6.3794 Bid12.1 Gamma0.0089 Theoretical13.5 Ask14.9 Theta-0.3312 Intrinsic Value12.84 Volume0 Vega0.0031 Time Value-12.84 Open Interest0 Rho0.0007 Delta / Theta-2.8097 GEO Put 13.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250808\|13.00P Delta-0.0727 Imp Vol6.5756 Bid0 Gamma0.009 Theoretical0.65 Ask1.3 Theta-0.356 Intrinsic Value-12.84 Volume0 Vega0.0032 Time Value12.84 Open Interest0 Rho-0.0002 Delta / Theta0.2043
0	0%	10.1	13.9	0	14.00	0	0%	0	1.2	0
GEO Call 14.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250808\|14.00C Delta0.9765 Imp Vol3.7349 Bid10.1 Gamma0.0063 Theoretical12 Ask13.9 Theta-0.0801 Intrinsic Value11.84 Volume0 Vega0.0013 Time Value-11.84 Open Interest0 Rho0.0008 Delta / Theta-12.1906 GEO Put 14.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250808\|14.00P Delta-0.0769 Imp Vol5.8525 Bid0 Gamma0.0105 Theoretical0.6 Ask1.2 Theta-0.3306 Intrinsic Value-11.84 Volume0 Vega0.0034 Time Value11.84 Open Interest0 Rho-0.0002 Delta / Theta0.2326
0	0%	8.8	12.9	0	15.00	0	0%	0	0.95	0
GEO Call 15.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250808\|15.00C Delta0.8641 Imp Vol8.3824 Bid8.8 Gamma0.0111 Theoretical12.9 Ask12.9 Theta-0.7143 Intrinsic Value10.84 Volume0 Vega0.0051 Time Value-10.84 Open Interest0 Rho0.0007 Delta / Theta-1.2097 GEO Put 15.00 Exp: Aug 08, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250808\|15.00P Delta-0.0749 Imp Vol4.9659 Bid0 Gamma0.0121 Theoretical0.48 Ask0.95 Theta-0.275 Intrinsic Value-10.84 Volume0 Vega0.0033 Time Value10.84 Open Interest0 Rho-0.0002 Delta / Theta0.2725
					25.84	Price @ Aug 05, 2025 20:16 GMT
1.32	67.09%	1.25	1.4	1,211	26.00	1.39	-36.82%	1.35	1.55	73
GEO Call 26.00 Exp: Aug 08, 2025 Last: 1.32 Chg.: 67.09% SymbolGEO\|20250808\|26.00C Delta0.5088 Imp Vol1.4929 Bid1.25 Gamma0.114 Theoretical1.32 Ask1.4 Theta-0.2324 Intrinsic Value-0.16 Volume1,211 Vega0.0093 Time Value1.48 Open Interest519 Rho0.0009 Delta / Theta-2.1888 GEO Put 26.00 Exp: Aug 08, 2025 Last: 1.39 Chg.: -36.82% SymbolGEO\|20250808\|26.00P Delta-0.4939 Imp Vol1.3977 Bid1.35 Gamma0.1218 Theoretical1.39 Ask1.55 Theta-0.2173 Intrinsic Value0.16 Volume73 Vega0.0093 Time Value1.23 Open Interest70 Rho-0.001 Delta / Theta2.2729
1.12	67.16%	0.2	1.15	145	26.50	2.43	0%	1.2	2.25	0
GEO Call 26.50 Exp: Aug 08, 2025 Last: 1.12 Chg.: 67.16% SymbolGEO\|20250808\|26.50C Delta0.4537 Imp Vol1.5075 Bid0.2 Gamma0.1122 Theoretical1.12 Ask1.15 Theta-0.2332 Intrinsic Value-0.66 Volume145 Vega0.0093 Time Value1.78 Open Interest303 Rho0.0008 Delta / Theta-1.9456 GEO Put 26.50 Exp: Aug 08, 2025 Last: 2.43 Chg.: 0% SymbolGEO\|20250808\|26.50P Delta-0.5385 Imp Vol1.4934 Bid1.2 Gamma0.1132 Theoretical1.73 Ask2.25 Theta-0.2318 Intrinsic Value0.66 Volume0 Vega0.0093 Time Value1.77 Open Interest9 Rho-0.0011 Delta / Theta2.3233
0.95	72.73%	0.8	0.95	605	27.00	2.79	0%	1.6	3.2	0
GEO Call 27.00 Exp: Aug 08, 2025 Last: 0.95 Chg.: 72.73% SymbolGEO\|20250808\|27.00C Delta0.402 Imp Vol1.5263 Bid0.8 Gamma0.1082 Theoretical0.95 Ask0.95 Theta-0.2305 Intrinsic Value-1.16 Volume605 Vega0.0091 Time Value2.11 Open Interest351 Rho0.0007 Delta / Theta-1.7439 GEO Put 27.00 Exp: Aug 08, 2025 Last: 2.79 Chg.: 0% SymbolGEO\|20250808\|27.00P Delta-0.5608 Imp Vol1.8912 Bid1.6 Gamma0.0887 Theoretical2.4 Ask3.2 Theta-0.2915 Intrinsic Value1.16 Volume0 Vega0.0093 Time Value1.63 Open Interest12 Rho-0.0012 Delta / Theta1.924

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	5,308.28	+19.33	+0.37%
NSE All Share	144,796.38	+724.61	+0.50%
US 30	44,288.5	+176.8	+0.40%
US 500	6,322.9	+23.7	+0.38%
FTSE 100	9,142.73	+14.43	+0.16%
DAX	23,846.07	+88.38	+0.37%
South Africa Top 40	92,195.50	+393.60	+0.43%

Brent Oil	68.02	+0.38	+0.56%
Crude Oil WTI	65.50	+0.34	+0.52%
Gold	3,430.52	-4.18	-0.12%
Silver	37.865	+0.042	+0.11%
Copper	4.3938	+0.0141	+0.32%
London Cocoa	5,551.00	+169.00	+3.14%
London Wheat	172.60	-2.00	-1.15%

Nigeria 10Y	15.965	-0.054	-0.34%
Nigeria 2Y	16.479	0.000	0.00%
U.K. 10Y	4.5200	+0.0120	+0.27%
Germany 10Y	2.6244	+0.0024	+0.09%
U.S. 10Y	4.223	+0.016	+0.38%
U.S. 5Y	3.783	+0.021	+0.56%
U.S. 2Y	3.730	+0.014	+0.38%

Fidelitybk	21.500	+0.300	+1.42%
Zenith Bank	75.90	-1.00	-1.30%
UBA	48.90	0.00	0.00%
First HoldCo	32.00	-1.60	-4.76%
Guaranty Trust Holding	99.00	-1.00	-1.00%
Sterling Bank	7.420	+0.670	+9.93%
Dangote Cement	577.00	0.00	0.00%

Recent Quotes

	Name	Price	Chg.	Chg. %
	GEO	25.840	+0.940	+3.78%
	WUSD/USD	1.0001	+0.0003	+0.03%

Market Movers

Name	Last	Chg. %	Vol.
Fidelitybk	21.500	+1.42%	59.21M
Guaranty Trust Holding	99.00	-1.00%	39.04M
Access Holdings	27.35	-1.62%	36.72M
Zenith Bank	75.90	-1.30%	16.14M
STANBIC IBTC Bank	101.00	0.00%	10.64M
Lafarge Africa	146.50	-1.68%	7.41M
MTN Nigeria	480.00	0.00%	1.90M

Name	Last	Chg. %	Vol.
Neimeth	7.70	+10.00%	3.32M
Mutual Benefits Assurance	2.20	+10.00%	4.64M
BUA Cement	170.50	+10.00%	4.64M
Aiico	2.64	+10.00%	97.10M
Nigerian Enamelware PLC	29.70	+10.00%	128.66K
Sunu Assurances	4.84	+10.00%	13.22M
Sterling Bank	7.420	+9.93%	10.86M

Name	Last	Chg. %	Vol.
Livingtrust Mortgage Bank	5.94	-9.86%	207.96K
UPDC REIT	8.45	-9.63%	2.26M
Academy Press	8.95	-9.60%	1.52M
Mecure Industries	15.80	-9.20%	3.39M
Cadbury Nig	63.00	-7.35%	4.53M
Eternaoil	38.00	-4.88%	664.89K
First HoldCo	32.00	-4.76%	22.17M