Home Options GEOChain

GEO

Geo Group Inc (The) REITClose $31.36EOD only

Max Pain

$29.00

Next expiry Oct 16, 2026

Expected Move

±$2.30

7.3% from close

Price Gap

-2.36

Distance to max pain

IV Rank

Low premium

P/C OI

0.20

Slightly call-heavy

Consensus

—

No reports available

Published snapshot: Oct 2, 2026 close

End-of-day snapshot

This page reflects GEO options positioning from the latest published market-close snapshot. Intraday price and contract changes are not displayed.

Published Snapshot

Oct 2, 2026 close

GEO Options Chain

Data as of market close Oct 2, 2026

Expiration

Compare calls and puts side by side with OI, volume, IV, and positioning context.

Control Row

Next expiry (DTE 14)

Blank greek cells usually mean usable implied volatility was unavailable for that contract in the market-close snapshot.

Open Interest by Strike

IV Skew

Volume by Strike

Calls

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	11.81	10.90	12.20	-0.94	10	10	143.4%	0.960	0.0098	-0.029	0.005	0.007
22.00	8.60	8.70	10.20	0.00	0	0	100.8%	0.971	0.0105	-0.017	0.004	0.008
23.00	8.39	8.00	9.10	0.00	15	15	105.9%	0.946	0.0169	-0.028	0.007	0.008
24.00	7.80	6.90	8.10	1.25	2	2	87.5%	0.951	0.0188	-0.022	0.006	0.009
25.00	6.79	6.10	7.10	0.40	7	8	87.9%	0.921	0.0273	-0.031	0.009	0.009
26.00	4.92	4.80	6.10	0.00	2	4	59.8%	0.953	0.0268	-0.016	0.006	0.009
27.00	4.75	4.10	5.10	0.10	38	44	64.6%	0.896	0.0455	-0.028	0.011	0.009
28.00	3.90	3.30	4.20	1.30	27	66	63.1%	0.839	0.0629	-0.036	0.015	0.009
29.00	2.93	2.50	3.10	0.38	38	16,109	52.9%	0.795	0.0875	-0.036	0.017	0.008
30.00	2.30	1.75	2.45	0.67	243	25,558	52.8%	0.690	0.1087	-0.043	0.022	0.007
31.00	1.48	1.20	1.60	0.41	25	2,766	56.1%	0.569	0.1141	-0.050	0.024	0.006
32.00	0.97	0.75	1.00	0.16	895	4,910	50.6%	0.445	0.1272	-0.045	0.024	0.005
33.00	0.70	0.40	0.60	0.22	579	3,392	48.1%	0.317	0.1205	-0.039	0.022	0.004
34.00	0.35	0.25	0.50	0.10	100	6,797	55.1%	0.248	0.0936	-0.039	0.019	0.003
35.00	0.25	0.10	0.30	0.07	8	25,855	54.0%	0.166	0.0752	-0.030	0.015	0.002
36.00	0.22	0.05	0.20	0.00	7	94	55.5%	0.115	0.0570	-0.024	0.012	0.001
37.00	0.05	0.00	0.35	0.00	7	111	60.8%	0.094	0.0450	-0.023	0.010	0.001
38.00	0.10	0.00	0.30	0.00	17	45	65.4%	0.078	0.0361	-0.021	0.009	0.001
39.00	0.15	0.00	0.25	0.00	3	15	68.9%	0.062	0.0290	-0.019	0.008	0.001
40.00	0.05	0.00	0.25	0.00	1	25	75.0%	0.058	0.0252	-0.019	0.007	0.001

Puts

Strike	Last	Bid	Ask	Chg	Vol	OI	IV	Delta	Gamma	Theta	Vega	Rho
20.00	0.11	0.00	0.10	0.00	2	2	111.7%	-0.015	0.0055	-0.009	0.002	-0.000
21.00	0.15	0.00	0.10	0.00	1	1	101.2%	-0.017	0.0066	-0.009	0.003	-0.000
24.00	0.20	0.00	0.15	0.00	4	5	77.0%	-0.031	0.0149	-0.012	0.004	-0.000
25.00	0.15	0.00	0.15	0.00	1	37	67.2%	-0.036	0.0191	-0.011	0.005	-0.000
26.00	0.17	0.00	0.20	0.00	2	12	60.9%	-0.050	0.0276	-0.014	0.006	-0.001
27.00	0.13	0.00	0.15	-0.22	7	32	56.6%	-0.078	0.0419	-0.018	0.009	-0.001
28.00	0.23	0.10	0.30	-0.02	7	225	50.1%	-0.111	0.0615	-0.020	0.012	-0.001
29.00	0.30	0.25	0.40	-0.30	2	1,097	50.8%	-0.197	0.0889	-0.030	0.017	-0.003
30.00	0.50	0.45	0.70	-0.30	7	1,116	51.1%	-0.305	0.1117	-0.038	0.022	-0.004
31.00	0.90	0.65	1.15	-0.35	100	94	52.4%	-0.429	0.1219	-0.043	0.024	-0.006
32.00	1.30	1.10	1.60	-0.52	1	287	49.0%	-0.558	0.1312	-0.040	0.024	-0.007
33.00	2.39	1.70	2.30	0.00	1	62	50.8%	-0.672	0.1158	-0.037	0.022	-0.009
34.00	4.23	2.40	3.20	0.00	142	135	58.0%	-0.739	0.0912	-0.038	0.020	-0.010
35.00	3.15	3.20	4.10	0.00	106	291	63.2%	-0.792	0.0739	-0.036	0.018	-0.011
36.00	4.65	4.10	5.10	0.00	0	2	72.5%	-0.813	0.0603	-0.039	0.016	-0.012
37.00	5.50	4.90	6.60	0.00	0	1	54.5%	-0.931	0.0398	-0.012	0.008	-0.013
40.00	9.53	7.50	9.80	0.00	9	4	50.0%	-0.992	0.0070	0.002	0.001	-0.015

How to Read the Chain

Use this market-close chain snapshot to compare liquidity, pricing, IV, and per-contract greeks across the active expiration.

How to scan it

Start with strike, bid/ask spread, open interest, and volume. Then use IV and greeks to decide whether a contract fits your directional, income, or volatility idea.

What matters first

Clean fills matter before a contract looks mathematically attractive. A thin market can erase the edge you think you found.

What can mislead you

Low premium, high IV, or one convenient delta do not make a trade by themselves. Check how far the strike sits from spot, expected move, and the event calendar.

Greeks are close-of-day estimates, and blank greek cells usually mean usable implied volatility was unavailable for that contract.