GEO - Options Database

GEO

GEO GROUP INC NEW REIT

$30.81 -4.29%

(10/13 18:22) ◀

Wednesday, October 14, 2026 (6:24pm)

▶ (10/16 22:45)

◀ 10/14 18:24 ▶

Option Volume

Detail

ℹ

Current (10/14) 1,681

Calls: 1,480 (88%)

Puts: 201 (12%)

Prior (10/13) 4,630

Calls: 1,902 (41%)

Puts: 2,728 (59%)

Current vs Prior -63.69%

Calls: -22.19% (Calls)

Puts: -92.63% (Puts)

Prior 7-Day Total 28,395

Calls: 20,655 (73%)

Puts: 7,740 (27%)

Prior 7-Day Average 4,056

Calls: 2,950 (73%)

Puts: 1,105 (27%)

Current vs Prior 7-Day Avg -58.56%

Calls: -49.84%

Puts: -81.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/14) $198.7K

Calls: $145.1K (73%)

Puts: $53.6K (27%)

Prior (10/13) $2.34M

Calls: $636.5K (27%)

Puts: $1.71M (73%)

Current vs Prior -91.52%

Calls: -77.20%

Puts: -96.86%

Prior 7-Day Total $6.34M

Calls: $3.99M (63%)

Puts: $2.35M (37%)

Prior 7-Day Average $905.3K

Calls: $569.8K (63%)

Puts: $335.5K (37%)

Current vs Prior 7-Day Avg -78.05%

Calls: -74.53%

Puts: -84.03%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/14) 0.14

Prior (10/13) 1.43

Current vs Prior -90.53%

Prior 7-Day Average 0.53

Current vs Prior 7-Day Avg -74.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/14) 96,127

Calls: 85,192 (89%)

Puts: 10,935 (11%)

Prior (10/13) 121,133

Calls: 100,247 (83%)

Puts: 20,886 (17%)

Current vs Prior -20.64%

Prior 7-Day Total 1,040,244

Calls: 949,363 (91%)

Puts: 90,881 (9%)

Prior 7-Day Average 148,606

Calls: 135,623 (91%)

Puts: 12,983 (9%)

Current vs Prior 7-Day Avg -35.31%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.90% | 17.79%4.90% | 17.79%

Prior 5.59% | 17.40%5.59% | 17.40%

Current vs Prior -12.35% | +2.24%-12.35% | +2.24%

Prior 7-Day Avg 7.60% | 18.64%7.60% | 18.64%

Current vs 7-Day Avg -35.48% | -4.58%-35.49% | -4.58%

Prior 7-Day Eod 5.59% | 17.40%5.59% | 17.40%

Current vs 7-Day Eod -12.35% | +2.24%-12.35% | +2.24%

Sentiment BULLISHBULLISH

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

Moderately bullish flow with 73% call dollar volume ($145.1K). Light premium activity with dollar volume down 92% vs prior. Below-average activity with volume down 64% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (1,480 calls vs 201 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 BEARISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BEARISH

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 1 of results (avg 9.3%, best 9.3%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 20	4.10	4.50	$4.30	9.3%	64	0.73	13.4K

PUTS (0)

No puts meet the criteria

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 2 found (avg $0.91, cheapest $0.98)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 16	0.90	1.05	$0.98	15.3%	2	0.78	--
$36.00	Nov 20	0.75	0.90	$0.83	18.1%	25	0.25	340

PUTS (0)

No puts meet the criteria

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 9 found (avg delta 0.74, highest 0.97)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 16	5.30	7.10	$6.20	29.0%	1	0.97	--
$27.00	Oct 16	3.10	4.90	$4.00	45.0%	1	0.93	--
$26.00	Oct 16	4.20	5.80	$5.00	32.0%	1	0.89	--
$30.00	Oct 16	0.90	1.05	$0.98	15.3%	2	0.78	--
$28.00	Nov 20	4.10	4.50	$4.30	9.3%	64	0.73	13.4K

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 16	0.45	0.60	$0.53	28.3%	4	0.54	144
$32.00	Nov 20	2.80	3.20	$3.00	13.3%	5	0.53	--

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 1.5K, top 984)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 16	0.00	0.10	$0.05	200.0%	984	0.08	4.3K
$32.00	Nov 20	1.85	2.05	$1.95	10.3%	112	0.48	834
$28.00	Nov 20	4.10	4.50	$4.30	9.3%	64	0.73	13.4K
$35.00	Oct 16	0.00	0.20	$0.10	200.0%	50	0.08	25.8K
$29.00	Nov 20	3.50	3.90	$3.70	10.8%	50	0.67	9.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 20	2.35	2.60	$2.48	10.1%	30	0.47	1.2K
$28.00	Nov 20	1.05	1.40	$1.23	28.5%	28	0.28	2.1K
$25.00	Nov 20	0.40	0.60	$0.50	40.0%	16	0.14	--
$27.00	Nov 20	0.85	1.30	$1.08	41.7%	12	0.24	958
$26.00	Nov 20	0.55	0.75	$0.65	30.8%	10	0.17	478

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. 14 found (best R:R 1.94, avg 2.31)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$34.00	Nov 20	$0.68	$1.32	$0.68	48%	1.94	$32.68
$28.00	$29.00	Nov 20	$0.60	$0.40	$0.60	73%	0.67	$28.60
$35.00	$36.00	Nov 20	$0.17	$0.83	$0.17	30%	4.88	$35.17
$30.00	$31.00	Oct 16	$0.58	$0.42	$0.58	78%	0.72	$30.58
$34.00	$35.00	Nov 20	$0.27	$0.73	$0.27	35%	2.70	$34.27

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Nov 20	$0.15	$0.85	$0.15	28%	5.67	$27.85
$26.00	$25.00	Nov 20	$0.15	$0.85	$0.15	17%	5.67	$25.85
$32.00	$31.00	Nov 20	$0.52	$0.48	$0.52	53%	0.92	$31.48
$31.00	$30.00	Oct 16	$0.38	$0.62	$0.38	54%	1.63	$30.62
$31.00	$30.00	Nov 20	$0.50	$0.50	$0.50	46%	1.00	$30.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 8 found (best R:R 0.75, avg 0.40)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Oct 16	$0.27	$0.27	$0.73	54%	0.37	$31.27
$34.00	$35.00	Nov 20	$0.27	$0.27	$0.73	65%	0.37	$34.27
$35.00	$36.00	Nov 20	$0.17	$0.17	$0.83	70%	0.20	$35.17
$32.00	$34.00	Nov 20	$0.68	$0.68	$1.32	52%	0.52	$32.68

BULL PUT (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Nov 20	$0.43	$0.43	$0.57	76%	0.75	$26.57
$30.00	$28.00	Nov 20	$0.75	$0.75	$1.25	60%	0.60	$29.25
$26.00	$25.00	Nov 20	$0.15	$0.15	$0.85	83%	0.18	$25.85
$28.00	$27.00	Nov 20	$0.15	$0.15	$0.85	72%	0.18	$27.85

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $1.95, cheapest $1.95)

CALLS (0)

No calls found

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 16	Nov 20	$1.95	51.7%	62.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 5 found (cheapest 3.02% of stock, avg 11.37%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 16	$0.40	$0.53	$0.93	$30.07	$31.93	3.02%
$30.00	Oct 16	$0.98	$0.15	$1.13	$28.87	$31.13	3.67%
$32.00	Nov 20	$1.95	$3.00	$4.95	$27.05	$36.95	16.07%
$30.00	Nov 20	$3.00	$1.98	$4.98	$25.02	$34.98	16.16%
$28.00	Nov 20	$4.30	$1.23	$5.53	$22.47	$33.53	17.95%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 0.32% of stock, avg 4.85%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.00	Oct 16	$0.05	$0.05	$0.10	$28.90	$33.10
$33.00	$28.00	Oct 16	$0.05	$0.05	$0.10	$27.90	$33.10
$35.00	$29.00	Oct 16	$0.10	$0.05	$0.15	$28.85	$35.15
$33.00	$27.00	Oct 16	$0.05	$0.10	$0.15	$26.85	$33.15
$34.00	$29.00	Oct 16	$0.10	$0.05	$0.15	$28.85	$34.15
$35.00	$28.00	Oct 16	$0.10	$0.05	$0.15	$27.85	$35.15
$34.00	$28.00	Oct 16	$0.10	$0.05	$0.15	$27.85	$34.15
$32.00	$29.00	Oct 16	$0.13	$0.05	$0.18	$28.82	$32.18
$35.00	$27.00	Oct 16	$0.10	$0.10	$0.20	$26.80	$35.20
$34.00	$27.00	Oct 16	$0.10	$0.10	$0.20	$26.80	$34.20

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 3 found (best R:R 1.50, avg credit $0.41)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	35/36	Nov 20	$0.60	$0.40	47%	1.50	$26.40	$35.60
25/26	35/36	Nov 20	$0.32	$0.68	53%	0.47	$25.68	$35.32
27/28	35/36	Nov 20	$0.32	$0.68	42%	0.47	$27.68	$35.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 10 found (best R:R 2.23, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Oct 16	$0.31	$0.69	59%	2.23
$31.00	$32.00	$33.00	Oct 16	$0.19	$0.81	38%	4.26
$34.00	$35.00	$36.00	Nov 20	$0.10	$0.90	10%	9.00
$30.00	$32.00	$34.00	Nov 20	$0.37	$1.63	26%	4.41
$32.00	$33.00	$34.00	Oct 16	$0.13	$0.87	9%	6.69

PUTS (4)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$30.00	$31.00	Oct 16	$0.28	$0.72	46%	2.57
$28.00	$29.00	$30.00	Oct 16	$0.10	$0.90	16%	9.00
$27.00	$28.00	$29.00	Oct 16	$0.05	$0.95	1%	19.00
$25.00	$26.00	$27.00	Nov 20	$0.28	$0.72	10%	2.57

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 16 found (best net $-0.59, 12 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$34.00	1:2	Nov 20	-$0.59	$1.41
$30.00	$32.00	1:2	Nov 20	-$0.90	$1.10
$34.00	$35.00	1:2	Oct 16	-$0.10	$0.90
$33.00	$34.00	1:2	Oct 16	-$0.15	$0.85
$35.00	$36.00	1:2	Nov 20	-$0.66	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$28.00	1:2	Nov 20	-$0.48	$1.52
$29.00	$28.00	1:2	Oct 16	-$0.05	$0.95
$27.00	$26.00	1:2	Nov 20	-$0.22	$0.78
$28.00	$27.00	1:2	Oct 16	-$0.15	$0.85
$26.00	$25.00	1:2	Nov 20	-$0.35	$0.65

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 6.00%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Nov 20	$1.85	0.48	3.9%	6.00%	9.87%	112	834
$34.00	Nov 20	$1.20	0.35	10.3%	3.89%	14.25%	1	--
$35.00	Nov 20	$0.90	0.30	13.6%	2.92%	16.52%	33	24.0K
$36.00	Nov 20	$0.75	0.25	16.9%	2.43%	19.28%	25	340
$31.00	Oct 16	$0.35	0.46	0.6%	1.14%	1.75%	18	--

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 1,480

Total Puts 201

Put/Call Ratio 0.14

Net Difference 1,279

Prior's Put/Call Breakdown

Total Calls 1,902

Total Puts 2,728

Put/Call Ratio 1.43

Net Difference -826

Prior 7-Day Put/Call Summary

Total Calls 20,655

Total Puts 7,740

Average Put/Call Ratio 0.53

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