GEO - Options Database

GEO

GEO GROUP INC NEW REIT

$30.22 -3.31%

(9/25 18:28) ◀

Monday, September 28, 2026 (3:11am)

▶ (9/29 18:30)

◀ 9/28 03:11 ▶

Option Volume

Detail

ℹ

Current (09/29) 24,538

Calls: 23,084 (94%)

Puts: 1,454 (6%)

Prior (09/25) 3,294

Calls: 3,220 (98%)

Puts: 74 (2%)

Current vs Prior +644.93%

Calls: +616.89% (Calls)

Puts: +1864.86% (Puts)

Prior 7-Day Total 89,094

Calls: 84,840 (95%)

Puts: 4,254 (5%)

Prior 7-Day Average 12,727

Calls: 12,120 (95%)

Puts: 607 (5%)

Current vs Prior 7-Day Avg +92.79%

Calls: +90.46%

Puts: +139.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/29) $3.56M

Calls: $3.30M (93%)

Puts: $257.6K (7%)

Prior (09/25) $585.9K

Calls: $571.8K (98%)

Puts: $14.2K (2%)

Current vs Prior +507.94%

Calls: +477.94%

Puts: +1718.65%

Prior 7-Day Total $15.37M

Calls: $14.65M (95%)

Puts: $714.1K (5%)

Prior 7-Day Average $2.20M

Calls: $2.09M (95%)

Puts: $102.0K (5%)

Current vs Prior 7-Day Avg +62.28%

Calls: +57.88%

Puts: +152.55%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/29) 0.06

Prior (09/25) 0.02

Current vs Prior +174.08%

Prior 7-Day Average 0.13

Current vs Prior 7-Day Avg -50.39%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/29) 92,706

Calls: 86,878 (94%)

Puts: 5,828 (6%)

Prior (09/25) 55,551

Calls: 47,819 (86%)

Puts: 7,732 (14%)

Current vs Prior +66.88%

Prior 7-Day Total 614,380

Calls: 573,062 (93%)

Puts: 41,318 (7%)

Prior 7-Day Average 87,768

Calls: 81,866 (93%)

Puts: 5,902 (7%)

Current vs Prior 7-Day Avg +5.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.18% | 20.19%

Prior 10.89% | 20.44%

Current vs Prior +2.70% | -1.22%

Prior 7-Day Avg 9.08% | 16.98%

Current vs 7-Day Avg +23.12% | +18.91%

Prior 7-Day Eod 10.89% | 20.44%

Current vs 7-Day Eod +2.70% | -1.22%

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 93% of dollar volume in calls ($3.30M) vs puts ($257.6K). Massive premium surge with dollar volume up 508% vs prior. Dollar volume significantly above 7-day average (62% higher). Unusually high activity with volume up 645% vs prior - elevated interest.

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. 5 found (avg delta 0.64, highest 0.76)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	2.35	2.90	$2.63	20.9%	50	0.76	--
$29.00	Oct 16	1.70	2.15	$1.92	23.4%	9.5K	0.66	56
$30.00	Oct 16	1.25	1.75	$1.50	33.3%	631	0.54	25.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 16	2.30	2.65	$2.47	14.2%	286	0.69	32
$31.00	Oct 16	1.65	2.10	$1.88	23.9%	38	0.58	60

Most actively traded options today. High liquidity = easy entry/exit. 14 active (total vol 14.6K, top 9.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	1.70	2.15	$1.92	23.4%	9.5K	0.66	56
$33.00	Oct 16	0.30	0.50	$0.40	50.0%	2.0K	0.22	1.7K
$31.00	Oct 16	0.80	1.10	$0.95	31.6%	1.0K	0.42	2.7K
$30.00	Oct 16	1.25	1.75	$1.50	33.3%	631	0.54	25.8K
$28.00	Oct 16	2.35	2.90	$2.63	20.9%	50	0.76	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	1.10	1.50	$1.30	30.8%	1.0K	0.46	258
$32.00	Oct 16	2.30	2.65	$2.47	14.2%	286	0.69	32
$31.00	Oct 16	1.65	2.10	$1.88	23.9%	38	0.58	60
$27.00	Oct 16	0.20	0.40	$0.30	66.7%	6	0.16	--
$29.00	Oct 16	0.70	1.00	$0.85	35.3%	1	0.34	1.1K

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. 10 found (best R:R 1.38, avg 2.76)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Oct 16	$0.42	$0.58	$0.42	66%	1.38	$29.42
$31.00	$32.00	Oct 16	$0.32	$0.68	$0.32	42%	2.13	$31.32
$32.00	$33.00	Oct 16	$0.23	$0.77	$0.23	31%	3.35	$32.23
$33.00	$34.00	Oct 16	$0.15	$0.85	$0.15	22%	5.67	$33.15
$34.00	$35.00	Oct 16	$0.10	$0.90	$0.10	15%	9.00	$34.10

BEAR PUT (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Oct 16	$0.59	$0.41	$0.59	69%	0.69	$31.41
$31.00	$30.00	Oct 16	$0.58	$0.42	$0.58	58%	0.72	$30.42
$30.00	$29.00	Oct 16	$0.45	$0.55	$0.45	46%	1.22	$29.55
$29.00	$27.00	Oct 16	$0.55	$1.45	$0.55	34%	2.64	$28.45

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 0.38, avg 0.38)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$35.00	Oct 16	$0.10	$0.10	$0.90	85%	0.11	$34.10
$33.00	$34.00	Oct 16	$0.15	$0.15	$0.85	78%	0.18	$33.15
$32.00	$33.00	Oct 16	$0.23	$0.23	$0.77	69%	0.30	$32.23
$31.00	$32.00	Oct 16	$0.32	$0.32	$0.68	58%	0.47	$31.32

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$27.00	Oct 16	$0.55	$0.55	$1.45	66%	0.38	$28.45
$30.00	$29.00	Oct 16	$0.45	$0.45	$0.55	54%	0.82	$29.55

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. 4 found (cheapest 9.17% of stock, avg 9.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Oct 16	$1.92	$0.85	$2.77	$26.23	$31.77	9.17%
$30.00	Oct 16	$1.50	$1.30	$2.80	$27.20	$32.80	9.27%
$31.00	Oct 16	$0.95	$1.88	$2.83	$28.17	$33.83	9.36%
$32.00	Oct 16	$0.63	$2.47	$3.10	$28.90	$35.10	10.26%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 15 found (cheapest 1.49% of stock, avg 4.28%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$27.00	Oct 16	$0.15	$0.30	$0.45	$26.55	$35.45
$34.00	$27.00	Oct 16	$0.25	$0.30	$0.55	$26.45	$34.55
$33.00	$27.00	Oct 16	$0.40	$0.30	$0.70	$26.30	$33.70
$32.00	$27.00	Oct 16	$0.63	$0.30	$0.93	$26.07	$32.93
$35.00	$29.00	Oct 16	$0.15	$0.85	$1.00	$28.00	$36.00
$34.00	$29.00	Oct 16	$0.25	$0.85	$1.10	$27.90	$35.10
$33.00	$29.00	Oct 16	$0.40	$0.85	$1.25	$27.75	$34.25
$32.00	$29.00	Oct 16	$0.63	$0.85	$1.48	$27.52	$33.48
$31.00	$27.00	Oct 16	$0.95	$0.30	$1.25	$25.75	$32.25
$31.00	$29.00	Oct 16	$0.95	$0.85	$1.80	$27.20	$32.80

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 0.48, avg credit $0.71)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/29	34/35	Oct 16	$0.65	$1.35	50%	0.48	$28.35	$34.65
27/29	33/34	Oct 16	$0.70	$1.30	43%	0.54	$28.30	$33.70
27/29	32/33	Oct 16	$0.78	$1.22	34%	0.64	$28.22	$32.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 6 found (best R:R 10.11, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.09	$0.91	20%	10.11
$33.00	$34.00	$35.00	Oct 16	$0.05	$0.95	12%	19.00
$32.00	$33.00	$34.00	Oct 16	$0.08	$0.92	16%	11.50
$30.00	$31.00	$32.00	Oct 16	$0.23	$0.77	23%	3.35
$28.00	$29.00	$30.00	Oct 16	$0.29	$0.71	22%	2.45

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 16	$0.13	$0.87	23%	6.69

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 8 found (best net $-0.01, 7 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$37.00	1:2	Oct 16	-$0.01	$1.99
$30.00	$31.00	1:2	Oct 16	-$0.40	$0.60
$32.00	$33.00	1:2	Oct 16	-$0.17	$0.83
$33.00	$34.00	1:2	Oct 16	-$0.10	$0.90
$31.00	$32.00	1:2	Oct 16	-$0.31	$0.69

PUTS (3)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$29.00	1:2	Oct 16	-$0.40	$0.60
$31.00	$30.00	1:2	Oct 16	-$0.72	$0.28
$29.00	$27.00	1:2	Oct 16	$0.25	$1.75

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 4 found (best yield 2.65%, avg 1.45%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Oct 16	$0.80	0.42	2.6%	2.65%	5.23%	1.0K	2.7K
$32.00	Oct 16	$0.50	0.31	5.9%	1.65%	7.54%	25	4.9K
$33.00	Oct 16	$0.30	0.22	9.2%	0.99%	10.19%	2.0K	1.7K
$34.00	Oct 16	$0.15	0.15	12.5%	0.50%	13.00%	1	438

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 23,084

Total Puts 1,454

Put/Call Ratio 0.06

Net Difference 21,630

Prior's Put/Call Breakdown

Total Calls 3,220

Total Puts 74

Put/Call Ratio 0.02

Net Difference 3,146

Prior 7-Day Put/Call Summary

Total Calls 84,840

Total Puts 4,254

Average Put/Call Ratio 0.13

Ratio Trend Rising

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