GEO - Options Database

GEO

GEO GROUP INC NEW REIT

$31.22 -2.32%

$31.00 (-0.70%)🌙

as of 09/25 06:28 PM

(9/24 18:34) ◀

Friday, September 25, 2026 (6:28pm)

▶

◀ 9/25 18:28

Option Volume

Detail

ℹ

Current (09/25) 3,294

Calls: 3,220 (98%)

Puts: 74 (2%)

Prior (09/24) 14,281

Calls: 12,979 (91%)

Puts: 1,302 (9%)

Current vs Prior -76.93%

Calls: -75.19% (Calls)

Puts: -94.32% (Puts)

Prior 7-Day Total 86,617

Calls: 82,059 (95%)

Puts: 4,558 (5%)

Prior 7-Day Average 12,373

Calls: 11,722 (95%)

Puts: 651 (5%)

Current vs Prior 7-Day Avg -73.38%

Calls: -72.53%

Puts: -88.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/25) $585.9K

Calls: $571.8K (98%)

Puts: $14.2K (2%)

Prior (09/24) $2.23M

Calls: $1.99M (89%)

Puts: $245.2K (11%)

Current vs Prior -73.78%

Calls: -71.26%

Puts: -94.22%

Prior 7-Day Total $15.04M

Calls: $14.26M (95%)

Puts: $780.8K (5%)

Prior 7-Day Average $2.15M

Calls: $2.04M (95%)

Puts: $111.5K (5%)

Current vs Prior 7-Day Avg -72.72%

Calls: -71.93%

Puts: -87.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/25) 0.02

Prior (09/24) 0.10

Current vs Prior -77.09%

Prior 7-Day Average 0.25

Current vs Prior 7-Day Avg -90.68%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/25) 55,551

Calls: 47,819 (86%)

Puts: 7,732 (14%)

Prior (09/24) 130,893

Calls: 122,949 (94%)

Puts: 7,944 (6%)

Current vs Prior -57.56%

Prior 7-Day Total 602,294

Calls: 562,295 (93%)

Puts: 39,999 (7%)

Prior 7-Day Average 86,042

Calls: 80,327 (93%)

Puts: 5,714 (7%)

Current vs Prior 7-Day Avg -35.44%

Sentiment BEARISH

Expected Move

Detail

ℹ

MO Expiry (10/16) | Next (11/20)

Current 10.89% | 20.44%

Prior 10.89% | 19.87%

Current vs Prior +0.02% | +2.85%

Prior 7-Day Avg 8.48% | 15.92%

Current vs 7-Day Avg +28.36% | +28.34%

Prior 7-Day Eod 10.89% | 19.87%

Current vs 7-Day Eod +0.02% | +2.85%

Sentiment BEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 28.07% | 16.79%

Calls: 23.53% | 17.44%

Puts: 32.61% | 16.13%

Prior 28.07% | 16.79%

Calls: 23.53% | 17.44%

Puts: 32.61% | 16.13%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 28.07% | 16.79%

Calls: 23.53% | 17.44%

Puts: 32.61% | 16.13%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 98% of dollar volume in calls ($571.8K) vs puts ($14.2K). Light premium activity with dollar volume down 74% vs prior. Below-average activity with volume down 77% vs prior. Extreme bullish P/C ratio of 0.02 - heavy call buying (3,220 calls vs 74 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg BULLISH

📈 Options Analysis

🎯 Tightest Spreads

💰 Best Value Under $1

📊 High Delta (ITM)

🔥 High Volume

⏰ Backwardation

📈 Debit Spreads

📉 Credit Spreads

📅 Calendar Spreads

⚡ Straddles

🔀 Strangles

🦅 Iron Condors

🦋 Butterflies

⚖️ Ratio Spreads

🛡️ Covered Calls

🎯

Tightest Spreads

💰

Best Value <$1

📊

High Delta

⚖️

Ratio Spreads

🛡️

Covered Calls

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top -- of results (avg --%, best --%)

No options available for this category

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. -- found (avg $--, cheapest $--)

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 6 found (avg delta 0.79, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	5.60	6.80	$6.20	19.4%	5	0.94	--
$26.00	Oct 16	4.60	5.80	$5.20	23.1%	2	0.94	--
$27.00	Oct 16	4.10	4.90	$4.50	17.8%	1	0.89	44
$29.00	Oct 16	2.45	3.10	$2.78	23.4%	1	0.76	56
$30.00	Oct 16	1.95	2.25	$2.10	14.3%	10	0.67	25.8K

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 12 active (total vol 2.8K, top 2.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	1.40	1.80	$1.60	25.0%	2.5K	0.56	1.7K
$33.00	Oct 16	0.55	0.90	$0.73	47.9%	116	0.34	1.7K
$37.00	Oct 16	0.05	0.25	$0.15	133.3%	50	0.09	--
$35.00	Oct 16	0.20	0.45	$0.33	75.8%	27	0.18	--
$36.00	Oct 16	0.15	0.30	$0.22	68.2%	25	0.13	--

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.25	0.45	$0.35	57.1%	2	0.16	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. -- strikes (avg --%, max --%)

No setups found for this strategy

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 5 found (best R:R 1.00, avg 3.14)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Oct 16	$0.50	$0.50	$0.50	67%	1.00	$30.50
$31.00	$32.00	Oct 16	$0.47	$0.53	$0.47	56%	1.13	$31.47
$35.00	$36.00	Oct 16	$0.11	$0.89	$0.11	18%	8.09	$35.11
$33.00	$35.00	Oct 16	$0.40	$1.60	$0.40	34%	4.00	$33.40
$32.00	$33.00	Oct 16	$0.40	$0.60	$0.40	45%	1.50	$32.40

BEAR PUT (0)

No bear put found

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 3 found (best R:R 0.67, avg 0.35)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 16	$0.40	$0.40	$0.60	55%	0.67	$32.40
$33.00	$35.00	Oct 16	$0.40	$0.40	$1.60	66%	0.25	$33.40
$35.00	$36.00	Oct 16	$0.11	$0.11	$0.89	82%	0.12	$35.11

BULL PUT (0)

No bull put found

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. -- found (avg debit $--, cheapest $--)

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. -- found (cheapest --% of stock, avg --%)

No straddle setups found

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 5 found (cheapest 1.60% of stock, avg 2.76%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$37.00	$28.00	Oct 16	$0.15	$0.35	$0.50	$27.50	$37.50
$36.00	$28.00	Oct 16	$0.22	$0.35	$0.57	$27.43	$36.57
$35.00	$28.00	Oct 16	$0.33	$0.35	$0.68	$27.32	$35.68
$33.00	$28.00	Oct 16	$0.73	$0.35	$1.08	$26.92	$34.08
$32.00	$28.00	Oct 16	$1.13	$0.35	$1.48	$26.52	$33.48

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. -- found (best R:R --, avg credit $--)

No iron condor setups found

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 3 found (best R:R 13.29, cheapest $0.07)

CALLS (3)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.07	$0.93	22%	13.29
$29.00	$30.00	$31.00	Oct 16	$0.18	$0.82	20%	4.56
$25.00	$26.00	$27.00	Oct 16	$0.30	$0.70	6%	2.33

PUTS (0)

No puts found

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 6 found (best net $-1.06, 5 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$29.00	1:2	Oct 16	-$1.06	$0.94
$32.00	$33.00	1:2	Oct 16	-$0.33	$0.67
$35.00	$36.00	1:2	Oct 16	-$0.11	$0.89
$36.00	$37.00	1:2	Oct 16	-$0.08	$0.92
$31.00	$32.00	1:2	Oct 16	-$0.66	$0.34

PUTS (0)

No puts found

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.88%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Oct 16	$0.90	0.45	2.5%	2.88%	5.38%	2	--
$33.00	Oct 16	$0.55	0.34	5.7%	1.76%	7.46%	116	1.7K
$35.00	Oct 16	$0.20	0.18	12.1%	0.64%	12.75%	27	--
$36.00	Oct 16	$0.15	0.13	15.3%	0.48%	15.79%	25	--

Current 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Prior's 5-Minute Volume Snapshots

Time (HH:MM)	Total Volume	Call Volume	Put Volume	Volume Change
Loading data...

Current Put/Call Breakdown

Total Calls 3,220

Total Puts 74

Put/Call Ratio 0.02

Net Difference 3,146

Prior's Put/Call Breakdown

Total Calls 12,979

Total Puts 1,302

Put/Call Ratio 0.10

Net Difference 11,677

Prior 7-Day Put/Call Summary

Total Calls 82,059

Total Puts 4,558

Average Put/Call Ratio 0.25

Ratio Trend Falling

Daily Put/Call History (Last 7 Days)

Date	Calls	Puts	Ratio	Net Diff
Loading data...

Upcoming Earnings - 2 Weeks Prior

Loading earnings data...

Upcoming Earnings - 1 Week Prior

Loading earnings data...

Earnings This Week

Loading earnings data...

Earnings - Day Before / Day After

Loading earnings data...

Options Activity Around Earnings

Ticker	Earnings Date	Days Away	Call Volume	Put Volume	IV Rank
Loading data...

Option Volume

Dollar Volume

Put/Call Ratio

Open Interest

Expected Move

Relative Spread

🤖 AI Insights

📈 Options Analysis

Current 5-Minute Volume Snapshots

Prior's 5-Minute Volume Snapshots

Current Put/Call Breakdown

Prior's Put/Call Breakdown

Prior 7-Day Put/Call Summary

Daily Put/Call History (Last 7 Days)

Upcoming Earnings - 2 Weeks Prior

Upcoming Earnings - 1 Week Prior

Earnings This Week

Earnings - Day Before / Day After

Options Activity Around Earnings

Chart Title

Price — Past 7 Days

Add Card