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

21.030 -0.400 -1.87%

25/08 - Closed. Currency in USD

After Hours

21.100

+0.070

+0.333%

0:38:36 - Real-time Data

Type: Equity

Market: United States

Volume: 2,439,356
Bid/Ask: 0.000 / 0.000
Day's Range: 20.930 - 22.040

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 25, 2025 20:17 GMT

Calls

Puts

Last	Chg.	Bid	Ask	Vol	Strike	Last	Chg.	Bid	Ask	Vol
0	0%	5.9	6.1	0	15.00	0	0%	0	0.15	0
GEO Call 15.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250829\|15.00C Delta0.9862 Imp Vol1.5104 Bid5.9 Gamma0.0106 Theoretical6 Ask6.1 Theta-0.0139 Intrinsic Value6.03 Volume0 Vega0.0008 Time Value-6.03 Open Interest0 Rho0.0009 Delta / Theta-70.7604 GEO Put 15.00 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250829\|15.00P Delta-0.0402 Imp Vol1.9477 Bid0 Gamma0.0202 Theoretical0.08 Ask0.15 Theta-0.0463 Intrinsic Value-6.03 Volume0 Vega0.0019 Time Value6.03 Open Interest0 Rho-0.0001 Delta / Theta0.8685
6.2	0%	5.4	5.6	0	15.50	0	0%	0	0.35	0
GEO Call 15.50 Exp: Aug 29, 2025 Last: 6.2 Chg.: 0% SymbolGEO\|20250829\|15.50C Delta0.9851 Imp Vol1.3788 Bid5.4 Gamma0.0124 Theoretical5.5 Ask5.6 Theta-0.0137 Intrinsic Value5.53 Volume0 Vega0.0008 Time Value0.67 Open Interest4 Rho0.0009 Delta / Theta-72.1651 GEO Put 15.50 Exp: Aug 29, 2025 Last: 0 Chg.: 0% SymbolGEO\|20250829\|15.50P Delta-0.0744 Imp Vol2.1771 Bid0 Gamma0.0294 Theoretical0.18 Ask0.35 Theta-0.0841 Intrinsic Value-5.53 Volume0 Vega0.0031 Time Value5.53 Open Interest0 Rho-0.0002 Delta / Theta0.8848
4.95	0%	4.9	5.1	0	16.00	0.13	0%	0	0.2	1
GEO Call 16.00 Exp: Aug 29, 2025 Last: 4.95 Chg.: 0% SymbolGEO\|20250829\|16.00C Delta0.9837 Imp Vol1.2505 Bid4.9 Gamma0.0147 Theoretical5 Ask5.1 Theta-0.0133 Intrinsic Value5.03 Volume0 Vega0.0009 Time Value-0.08 Open Interest1 Rho0.001 Delta / Theta-73.7267 GEO Put 16.00 Exp: Aug 29, 2025 Last: 0.13 Chg.: 0% SymbolGEO\|20250829\|16.00P Delta-0.0673 Imp Vol1.8514 Bid0 Gamma0.032 Theoretical0.13 Ask0.2 Theta-0.0662 Intrinsic Value-5.03 Volume1 Vega0.0029 Time Value5.16 Open Interest0 Rho-0.0002 Delta / Theta1.0162
					21.03	Price @ Aug 25, 2025 20:17 GMT
0.31	-44.64%	0.3	0.35	41	21.50	0.75	7.14%	0.75	0.85	38
GEO Call 21.50 Exp: Aug 29, 2025 Last: 0.31 Chg.: -44.64% SymbolGEO\|20250829\|21.50C Delta0.36 Imp Vol0.5958 Bid0.3 Gamma0.2858 Theoretical0.31 Ask0.35 Theta-0.0611 Intrinsic Value-0.47 Volume41 Vega0.0082 Time Value0.78 Open Interest28 Rho0.0007 Delta / Theta-5.8922 GEO Put 21.50 Exp: Aug 29, 2025 Last: 0.75 Chg.: 7.14% SymbolGEO\|20250829\|21.50P Delta-0.668 Imp Vol0.5026 Bid0.75 Gamma0.3286 Theoretical0.75 Ask0.85 Theta-0.0501 Intrinsic Value0.47 Volume38 Vega0.008 Time Value0.28 Open Interest10 Rho-0.0015 Delta / Theta13.3319
0.2	-33.33%	0.15	0.25	298	22.00	0.85	-22.73%	1.1	1.25	10
GEO Call 22.00 Exp: Aug 29, 2025 Last: 0.2 Chg.: -33.33% SymbolGEO\|20250829\|22.00C Delta0.2487 Imp Vol0.6348 Bid0.15 Gamma0.2272 Theoretical0.2 Ask0.25 Theta-0.0552 Intrinsic Value-0.97 Volume298 Vega0.007 Time Value1.17 Open Interest318 Rho0.0005 Delta / Theta-4.5085 GEO Put 22.00 Exp: Aug 29, 2025 Last: 0.85 Chg.: -22.73% SymbolGEO\|20250829\|22.00P Delta-0.7744 Imp Vol0.5754 Bid1.1 Gamma0.2373 Theoretical1.18 Ask1.25 Theta-0.0474 Intrinsic Value0.97 Volume10 Vega0.0066 Time Value-0.12 Open Interest52 Rho-0.0017 Delta / Theta16.334
0.14	-36.36%	0.05	0.15	29	22.50	1	-24.24%	1.5	1.65	10
GEO Call 22.50 Exp: Aug 29, 2025 Last: 0.14 Chg.: -36.36% SymbolGEO\|20250829\|22.50C Delta0.1766 Imp Vol0.6909 Bid0.05 Gamma0.1708 Theoretical0.14 Ask0.15 Theta-0.0491 Intrinsic Value-1.47 Volume29 Vega0.0057 Time Value1.61 Open Interest245 Rho0.0004 Delta / Theta-3.5939 GEO Put 22.50 Exp: Aug 29, 2025 Last: 1 Chg.: -24.24% SymbolGEO\|20250829\|22.50P Delta-0.8904 Imp Vol0.5296 Bid1.5 Gamma0.1608 Theoretical1.58 Ask1.65 Theta-0.0272 Intrinsic Value1.47 Volume10 Vega0.0041 Time Value-0.47 Open Interest16 Rho-0.0018 Delta / Theta32.7228

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	5,163.50	+10.51	+0.20%
NSE All Share	141,725.55	+285.79	+0.20%
US 30	45,206.5	-76.0	-0.17%
US 500	6,431.4	-7.9	-0.12%
FTSE 100	9,273.28	-48.12	-0.52%
DAX	24,189.33	-72.26	-0.30%
South Africa Top 40	94,816.16	-513.15	-0.54%

Brent Oil	67.21	-1.01	-1.48%
Crude Oil WTI	63.74	-1.06	-1.64%
Gold	3,425.50	+8.00	+0.23%
Silver	38.508	-0.196	-0.51%
Copper	4.5153	-0.0332	-0.73%
London Cocoa	5,332.00	-26.00	-0.49%
London Wheat	168.05	-1.25	-0.74%

Nigeria 10Y	15.681	0.00	0.00%
Nigeria 2Y	16.836	+0.000	+0.00%
U.K. 10Y	4.7410	+0.0460	+0.98%
Germany 10Y	2.7432	-0.0148	-0.54%
U.S. 10Y	4.293	+0.018	+0.42%
U.S. 5Y	3.783	-0.004	-0.11%
U.S. 2Y	3.713	-0.017	-0.46%

Fidelitybk	21.100	+0.250	+1.20%
Zenith Bank	70.45	+0.45	+0.64%
UBA	48.35	+0.40	+0.83%
First HoldCo	32.60	+0.10	+0.31%
Guaranty Trust Holding	97.95	+1.90	+1.98%
Sterling Bank	7.650	-0.050	-0.65%
Dangote Cement	515.00	-5.00	-0.96%

Recent Quotes

Name	Price	Chg.	Chg. %
GEO	21.030	-0.400	-1.87%
SNID11	10.05	-0.04	-0.40%
Legal & General U.	4.92	+0.03	+0.63%
LAIN	0.30	0.00	0.00%
Australian Ethica.	3.885	-0.018	-0.45%
600136	1.95	+0.02	+1.04%
Legg Mason ClearB.	97.420	-1.320	-1.34%
ALZ	1.54	-0.05	-3.27%

Market Movers

Name	Last	Chg. %	Vol.
Fcmb	10.650	-2.29%	58.77M
ETI	37.45	-4.46%	5.46M
Oando Plc	53.20	+5.35%	4.47M
Guaranty Trust Holding	97.95	+1.98%	3.74M
Zenith Bank	70.45	+0.64%	2.77M
MTN Nigeria	413.00	-5.06%	1.46M
Aradel Holdings	503.90	-1.20%	600.07K

Name	Last	Chg. %	Vol.
Airtel Africa	2,541.50	+10.00%	93.00
Livingtrust Mortgage Bank	4.62	+10.00%	15.00K
Ncr Nigeria	11.55	+10.00%	138.40K
Union Dicon Salt	12.30	+9.82%	46.70K
Cornerst	7.78	+9.58%	279.85K
Berger Paints	34.70	+8.44%	296.91K
Oando Plc	53.20	+5.35%	4.47M

Name	Last	Chg. %	Vol.
Okomu Oil Palm	918.00	-10.00%	99.27K
Tripple Gee and Co	5.04	-10.00%	37.11K
Total Nig	576.00	-10.00%	7.87K
Chellarams	9.45	-10.00%	11.88K
Geregu Power	1,027.40	-10.00%	612.00
Transcorp Power	257.90	-9.98%	25.64K
Nigerian Enamelware PLC	35.20	-9.74%	1.02K