GEO - Options Database

GEO

GEO GROUP INC NEW REIT

$30.47 -1.58%

(9/29 18:30) ◀

Wednesday, September 30, 2026 (12:03am)

▶ (10/1 18:23)

◀ 9/30 00:03 ▶

Option Volume

Detail

ℹ

Current (10/01) 15,397

Calls: 13,381 (87%)

Puts: 2,016 (13%)

Prior (09/29) 493

Calls: 343 (70%)

Puts: 150 (30%)

Current vs Prior +3023.12%

Calls: +3801.17% (Calls)

Puts: +1244.00% (Puts)

Prior 7-Day Total 110,542

Calls: 105,418 (95%)

Puts: 5,124 (5%)

Prior 7-Day Average 15,791

Calls: 15,059 (95%)

Puts: 732 (5%)

Current vs Prior 7-Day Avg -2.50%

Calls: -11.15%

Puts: +175.41%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/01) $2.26M

Calls: $1.81M (80%)

Puts: $449.2K (20%)

Prior (09/29) $150.8K

Calls: $67.4K (45%)

Puts: $83.4K (55%)

Current vs Prior +1395.92%

Calls: +2581.72%

Puts: +438.30%

Prior 7-Day Total $18.25M

Calls: $17.27M (95%)

Puts: $979.6K (5%)

Prior 7-Day Average $2.61M

Calls: $2.47M (95%)

Puts: $139.9K (5%)

Current vs Prior 7-Day Avg -13.45%

Calls: -26.75%

Puts: +220.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/01) 0.15

Prior (09/29) 0.44

Current vs Prior -65.55%

Prior 7-Day Average 0.12

Current vs Prior 7-Day Avg +23.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/01) 40,248

Calls: 37,240 (93%)

Puts: 3,008 (7%)

Prior (09/29) 76,865

Calls: 71,248 (93%)

Puts: 5,617 (7%)

Current vs Prior -47.64%

Prior 7-Day Total 619,222

Calls: 574,302 (93%)

Puts: 44,920 (7%)

Prior 7-Day Average 88,460

Calls: 82,043 (93%)

Puts: 6,417 (7%)

Current vs Prior 7-Day Avg -54.50%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 10.27% | 20.18%

Prior 10.01% | 19.38%

Current vs Prior +2.59% | +4.15%

Prior 7-Day Avg 10.34% | 18.99%

Current vs 7-Day Avg -0.69% | +6.29%

Prior 7-Day Eod 10.01% | 19.38%

Current vs 7-Day Eod +2.59% | +4.15%

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 80% of dollar volume in calls ($1.81M) vs puts ($449.2K). Massive premium surge with dollar volume up 1396% vs prior. Unusually high activity with volume up 3023% vs prior - elevated interest. Extreme bullish P/C ratio of 0.15 - heavy call buying (13,381 calls vs 2,016 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

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. 2 found (avg delta 0.66, highest 0.72)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 16	1.95	2.75	$2.35	34.0%	6.5K	0.72	9.6K
$30.00	Oct 16	1.40	1.80	$1.60	25.0%	27	0.60	25.8K

PUTS (0)

No puts meet the criteria

Most actively traded options today. High liquidity = easy entry/exit. 10 active (total vol 13.2K, top 6.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 16	0.15	0.40	$0.28	89.3%	6.6K	0.17	438
$29.00	Oct 16	1.95	2.75	$2.35	34.0%	6.5K	0.72	9.6K
$32.00	Oct 16	0.55	0.85	$0.70	42.9%	52	0.35	--
$35.00	Oct 16	0.00	0.25	$0.13	192.3%	31	0.09	--
$30.00	Oct 16	1.40	1.80	$1.60	25.0%	27	0.60	25.8K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Oct 16	0.25	0.45	$0.35	57.1%	10	0.19	222
$30.00	Oct 16	0.80	1.10	$0.95	31.6%	7	0.41	--

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 0.92, avg 2.54)

BULL CALL (4)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Oct 16	$0.52	$0.48	$0.52	60%	0.92	$30.52
$31.00	$32.00	Oct 16	$0.38	$0.62	$0.38	47%	1.63	$31.38
$34.00	$35.00	Oct 16	$0.15	$0.85	$0.15	17%	5.67	$34.15
$32.00	$33.00	Oct 16	$0.32	$0.68	$0.32	35%	2.13	$32.32

BEAR PUT (1)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$28.00	Oct 16	$0.60	$1.40	$0.60	41%	2.33	$29.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 4 found (best R:R 0.43, avg 0.42)

BEAR CALL (3)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Oct 16	$0.32	$0.32	$0.68	65%	0.47	$32.32
$34.00	$35.00	Oct 16	$0.15	$0.15	$0.85	83%	0.18	$34.15
$31.00	$32.00	Oct 16	$0.38	$0.38	$0.62	53%	0.61	$31.38

BULL PUT (1)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$28.00	Oct 16	$0.60	$0.60	$1.40	59%	0.43	$29.40

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. 1 found (cheapest 8.37% of stock, avg 8.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 16	$1.60	$0.95	$2.55	$27.45	$32.55	8.37%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 10 found (cheapest 1.58% of stock, avg 3.82%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$28.00	Oct 16	$0.13	$0.35	$0.48	$27.52	$35.48
$34.00	$28.00	Oct 16	$0.28	$0.35	$0.63	$27.37	$34.63
$33.00	$28.00	Oct 16	$0.38	$0.35	$0.73	$27.27	$33.73
$32.00	$28.00	Oct 16	$0.70	$0.35	$1.05	$26.95	$33.05
$35.00	$30.00	Oct 16	$0.13	$0.95	$1.08	$28.92	$36.08
$33.00	$30.00	Oct 16	$0.38	$0.95	$1.33	$28.67	$34.33
$34.00	$30.00	Oct 16	$0.28	$0.95	$1.23	$28.77	$35.23
$32.00	$30.00	Oct 16	$0.70	$0.95	$1.65	$28.35	$33.65
$31.00	$28.00	Oct 16	$1.08	$0.35	$1.43	$26.57	$32.43
$31.00	$30.00	Oct 16	$1.08	$0.95	$2.03	$27.97	$33.03

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. 5 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$32.00	$33.00	Oct 16	$0.06	$0.94	24%	15.67
$30.00	$31.00	$32.00	Oct 16	$0.14	$0.86	25%	6.14
$29.00	$30.00	$31.00	Oct 16	$0.23	$0.77	25%	3.35
$34.00	$35.00	$36.00	Oct 16	$0.15	$0.85	9%	5.67
$32.00	$33.00	$34.00	Oct 16	$0.22	$0.78	18%	3.55

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. 7 found (best net $-0.06, 6 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$33.00	1:2	Oct 16	-$0.06	$0.94
$31.00	$32.00	1:2	Oct 16	-$0.32	$0.68
$33.00	$34.00	1:2	Oct 16	-$0.18	$0.82
$30.00	$31.00	1:2	Oct 16	-$0.56	$0.44
$35.00	$36.00	1:2	Oct 16	-$0.13	$0.87

PUTS (1)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	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 2.95%, avg 1.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$31.00	Oct 16	$0.90	0.47	1.7%	2.95%	4.69%	1	--
$32.00	Oct 16	$0.55	0.35	5.0%	1.81%	6.83%	52	--
$34.00	Oct 16	$0.15	0.17	11.6%	0.49%	12.08%	6.6K	438
$33.00	Oct 16	$0.15	0.23	8.3%	0.49%	8.80%	10	--

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 13,381

Total Puts 2,016

Put/Call Ratio 0.15

Net Difference 11,365

Prior's Put/Call Breakdown

Total Calls 343

Total Puts 150

Put/Call Ratio 0.44

Net Difference 193

Prior 7-Day Put/Call Summary

Total Calls 105,418

Total Puts 5,124

Average Put/Call Ratio 0.12

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