GEO - Options Database

GEO

GEO GROUP INC NEW REIT

$31.61 -1.34%

(9/8 18:29) ◀

Wednesday, September 9, 2026 (6:30pm)

▶ (9/10 18:31)

◀ 9/9 18:30 ▶

Option Volume

Detail

ℹ

Current (09/09) 1,561

Calls: 1,374 (88%)

Puts: 187 (12%)

Prior (09/08) 2,990

Calls: 2,576 (86%)

Puts: 414 (14%)

Current vs Prior -47.79%

Calls: -46.66% (Calls)

Puts: -54.83% (Puts)

Prior 7-Day Total 28,551

Calls: 22,538 (79%)

Puts: 6,013 (21%)

Prior 7-Day Average 4,078

Calls: 3,219 (79%)

Puts: 859 (21%)

Current vs Prior 7-Day Avg -61.73%

Calls: -57.33%

Puts: -78.23%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (09/09) $353.9K

Calls: $319.7K (90%)

Puts: $34.2K (10%)

Prior (09/08) $833.0K

Calls: $743.2K (89%)

Puts: $89.8K (11%)

Current vs Prior -57.52%

Calls: -56.98%

Puts: -61.97%

Prior 7-Day Total $7.74M

Calls: $5.48M (71%)

Puts: $2.25M (29%)

Prior 7-Day Average $1.11M

Calls: $783.3K (71%)

Puts: $322.1K (29%)

Current vs Prior 7-Day Avg -67.99%

Calls: -59.18%

Puts: -89.39%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (09/09) 0.14

Prior (09/08) 0.16

Current vs Prior -15.32%

Prior 7-Day Average 0.28

Current vs Prior 7-Day Avg -52.06%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (09/09) 78,074

Calls: 74,844 (96%)

Puts: 3,230 (4%)

Prior (09/08) 81,469

Calls: 80,172 (98%)

Puts: 1,297 (2%)

Current vs Prior -4.17%

Prior 7-Day Total 610,398

Calls: 574,104 (94%)

Puts: 36,294 (6%)

Prior 7-Day Average 87,199

Calls: 82,014 (94%)

Puts: 5,184 (6%)

Current vs Prior 7-Day Avg -10.47%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (09/18) | Next (10/16)Expiry (09/18) | Next (10/16)

Current 8.07% | 13.38%8.07% | 13.38%

Prior 8.52% | 14.08%8.52% | 14.08%

Current vs Prior -5.32% | -4.93%-5.32% | -4.93%

Prior 7-Day Avg 9.05% | 14.06%9.05% | 14.06%

Current vs 7-Day Avg -10.84% | -4.80%-10.84% | -4.80%

Prior 7-Day Eod 8.52% | 14.08%8.52% | 14.08%

Current vs 7-Day Eod -5.32% | -4.93%-5.32% | -4.93%

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

Strong bullish conviction with 90% of dollar volume in calls ($319.7K) vs puts ($34.2K). Light premium activity with dollar volume down 58% vs prior. Below-average activity with volume down 48% vs prior. Extreme bullish P/C ratio of 0.14 - heavy call buying (1,374 calls vs 187 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. 8 found (avg delta 0.77, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 16	4.40	7.70	$6.05	54.5%	1	0.88	5
$28.00	Sep 18	3.00	4.10	$3.55	31.0%	5	0.87	--
$29.00	Sep 18	2.05	2.95	$2.50	36.0%	1	0.84	--
$30.00	Sep 18	1.60	2.20	$1.90	31.6%	4	0.73	1.7K
$30.00	Oct 16	2.50	3.50	$3.00	33.3%	5	0.66	--

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.10	4.30	$3.70	32.4%	42	0.88	--
$35.00	Oct 16	3.10	5.00	$4.05	46.9%	1	0.70	--

Most actively traded options today. High liquidity = easy entry/exit. 21 active (total vol 247, top 42)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Sep 18	0.25	0.50	$0.38	65.8%	39	0.27	4.9K
$31.00	Sep 18	0.90	1.40	$1.15	43.5%	27	0.60	25.9K
$32.00	Sep 18	0.50	1.10	$0.80	75.0%	18	0.43	2.3K
$35.00	Oct 16	0.55	1.25	$0.90	77.8%	7	0.29	2.7K
$35.00	Sep 18	0.05	0.25	$0.15	133.3%	6	0.12	21.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Sep 18	3.10	4.30	$3.70	32.4%	42	0.88	--
$31.00	Sep 18	0.30	0.95	$0.63	103.2%	23	0.41	--
$30.00	Sep 18	0.20	0.85	$0.53	122.6%	22	0.29	--
$28.00	Oct 16	0.00	1.80	$0.90	200.0%	13	0.23	--
$26.00	Oct 16	0.00	0.70	$0.35	200.0%	11	0.12	2

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 25.6%, max 29.7%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	56.2%	43.3%	29.7%	9	1.7K
$32.00	Sep 18	Oct 16	54.7%	46.5%	17.5%	24	3.0K

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Sep 18	Oct 16	56.2%	43.3%	29.7%	32	148

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 9 found (best R:R 0.67, avg 2.52)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Sep 18	$0.60	$0.40	$0.60	84%	0.67	$29.60
$32.00	$33.00	Oct 16	$0.25	$0.75	$0.25	48%	3.00	$32.25
$33.00	$35.00	Oct 16	$0.48	$1.52	$0.48	41%	3.17	$33.48
$31.00	$32.00	Sep 18	$0.35	$0.65	$0.35	60%	1.86	$31.35
$33.00	$35.00	Sep 18	$0.23	$1.77	$0.23	27%	7.70	$33.23

BEAR PUT (3)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Oct 16	$0.22	$0.78	$0.22	34%	3.55	$29.78
$35.00	$30.00	Oct 16	$3.00	$2.00	$3.00	70%	0.67	$32.00
$27.00	$26.00	Oct 16	$0.58	$0.42	$0.58	21%	0.72	$26.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 6 found (best R:R 1.38, avg 0.53)

BEAR CALL (4)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Sep 18	$0.42	$0.42	$0.58	57%	0.72	$32.42
$33.00	$35.00	Sep 18	$0.23	$0.23	$1.77	73%	0.13	$33.23
$33.00	$35.00	Oct 16	$0.48	$0.48	$1.52	59%	0.32	$33.48
$32.00	$33.00	Oct 16	$0.25	$0.25	$0.75	52%	0.33	$32.25

BULL PUT (2)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Oct 16	$0.58	$0.58	$0.42	79%	1.38	$26.42
$30.00	$29.00	Oct 16	$0.22	$0.22	$0.78	66%	0.28	$29.78

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 1 found (avg debit $0.83, cheapest $0.83)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Sep 18	Oct 16	$0.83	54.7%	46.5%

PUTS (0)

No puts found

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 3 found (cheapest 5.63% of stock, avg 8.71%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Sep 18	$1.15	$0.63	$1.78	$29.22	$32.78	5.63%
$30.00	Sep 18	$1.90	$0.53	$2.43	$27.57	$32.43	7.69%
$30.00	Oct 16	$3.00	$1.05	$4.05	$25.95	$34.05	12.81%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 21 found (cheapest 2.15% of stock, avg 5.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.00	$30.00	Sep 18	$0.15	$0.53	$0.68	$29.32	$35.68
$33.00	$30.00	Sep 18	$0.38	$0.53	$0.91	$29.09	$33.91
$35.00	$31.00	Sep 18	$0.15	$0.63	$0.78	$30.22	$35.78
$33.00	$31.00	Sep 18	$0.38	$0.63	$1.01	$29.99	$34.01
$32.00	$31.00	Sep 18	$0.80	$0.63	$1.43	$29.57	$33.43
$35.00	$26.00	Oct 16	$0.90	$0.35	$1.25	$24.75	$36.25
$32.00	$30.00	Sep 18	$0.80	$0.53	$1.33	$28.67	$33.33
$35.00	$29.00	Oct 16	$0.90	$0.83	$1.73	$27.27	$36.73
$35.00	$28.00	Oct 16	$0.90	$0.90	$1.80	$26.20	$36.80
$35.00	$27.00	Oct 16	$0.90	$0.93	$1.83	$25.17	$36.83

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 1.50, cheapest $0.29)

CALLS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$31.00	$32.00	Sep 18	$0.40	$0.60	30%	1.50
$28.00	$29.00	$30.00	Sep 18	$0.45	$0.55	14%	1.22

PUTS (1)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$29.00	$30.00	Oct 16	$0.29	$0.71	10%	2.45

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.26, 8 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$32.00	1:2	Oct 16	-$0.26	$1.74
$30.00	$31.00	1:2	Sep 18	-$0.40	$0.60
$33.00	$35.00	1:2	Oct 16	-$0.42	$1.58
$31.00	$32.00	1:2	Sep 18	-$0.45	$0.55
$26.00	$30.00	1:2	Oct 16	$0.05	$3.95

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.00	1:2	Sep 18	-$0.43	$0.57
$30.00	$29.00	1:2	Oct 16	-$0.61	$0.39
$29.00	$28.00	1:2	Oct 16	-$0.97	$0.03
$28.00	$27.00	1:2	Oct 16	-$0.96	$0.04
$35.00	$30.00	1:2	Oct 16	$1.95	$3.05

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 5 found (best yield 1.74%, avg 2.06%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Oct 16	$0.55	0.29	10.7%	1.74%	12.46%	7	2.7K
$33.00	Oct 16	$0.85	0.41	4.4%	2.69%	7.09%	2	1.1K
$32.00	Oct 16	$1.10	0.48	1.2%	3.48%	4.71%	6	670
$32.00	Sep 18	$0.50	0.43	1.2%	1.58%	2.82%	18	2.3K
$33.00	Sep 18	$0.25	0.27	4.4%	0.79%	5.19%	39	4.9K

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 1,374

Total Puts 187

Put/Call Ratio 0.14

Net Difference 1,187

Prior's Put/Call Breakdown

Total Calls 2,576

Total Puts 414

Put/Call Ratio 0.16

Net Difference 2,162

Prior 7-Day Put/Call Summary

Total Calls 22,538

Total Puts 6,013

Average Put/Call Ratio 0.28

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