Tour v536
GEO
GEO GROUP INC NEW REIT
$25.17 -8.57%
$24.67 (-1.99%)🌙
as of 11/05 06:03 PM
(11/5 14:08) ◀
|
Thursday, November 5, 2026 (6:03pm)
January 2026
|
▶ (11/6 18:28)
◀ 11/5 18:03 ▶

Option Volume

Detail
ℹ
Current (11/05) 33,725
Calls: 29,226 (87%)
Puts: 4,499 (13%)
Prior (11/04) 29,473
Calls: 22,293 (76%)
Puts: 7,180 (24%)
Current vs Prior +14.43%
Calls: +31.10% (Calls)
Puts: -37.34% (Puts)
Prior 7-Day Total 50,351
Calls: 34,212 (68%)
Puts: 16,139 (32%)
Prior 7-Day Average 7,193
Calls: 4,887 (68%)
Puts: 2,305 (32%)
Current vs Prior 7-Day Avg +368.86%
Calls: +497.98%
Puts: +95.14%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $4.07M
Calls: $3.50M (86%)
Puts: $563.1K (14%)
Prior (11/04) $3.38M
Calls: $2.58M (76%)
Puts: $797.2K (24%)
Current vs Prior +20.42%
Calls: +35.81%
Puts: -29.37%
Prior 7-Day Total $5.97M
Calls: $4.33M (73%)
Puts: $1.64M (27%)
Prior 7-Day Average $852.7K
Calls: $618.3K (73%)
Puts: $234.4K (27%)
Current vs Prior 7-Day Avg +376.90%
Calls: +466.59%
Puts: +140.26%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.15
Prior (11/04) 0.32
Current vs Prior -52.20%
Prior 7-Day Average 0.97
Current vs Prior 7-Day Avg -84.19%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 264,478
Calls: 205,460 (78%)
Puts: 59,018 (22%)
Prior (11/04) 257,010
Calls: 198,049 (77%)
Puts: 58,961 (23%)
Current vs Prior +2.91%
Prior 7-Day Total 697,379
Calls: 522,924 (75%)
Puts: 174,455 (25%)
Prior 7-Day Average 99,625
Calls: 74,703 (75%)
Puts: 24,922 (25%)
Current vs Prior 7-Day Avg +165.47%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 12.40% | 16.41%
Prior 14.64% | 18.42%
Current vs Prior -15.32% | -10.90%
Prior 7-Day Avg 16.16% | 19.29%
Current vs 7-Day Avg -23.32% | -14.92%
Prior 7-Day Eod 14.64% | 18.42%
Current vs 7-Day Eod -15.32% | -10.90%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.80% | 26.19%
Calls: 35.95% | 23.81%
Puts: 23.65% | 28.57%
Prior 28.07% | 16.79%
Calls: 23.53% | 17.44%
Puts: 32.61% | 16.13%
Current vs Prior +6.16% | +55.99%
Prior 7-Day Avg 28.07% | 16.79%
Calls: 23.53% | 17.44%
Puts: 32.61% | 16.13%
Current vs 7-Day Avg +6.16% | +55.99%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 86% of dollar volume in calls ($3.50M) vs puts ($563.1K). Dollar volume significantly above 7-day average (377% higher). Volume explosion - 369% above 7-day average (33,725 vs avg 7,193). Extreme bullish P/C ratio of 0.15 - heavy call buying (29,226 calls vs 4,499 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

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. 19 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Nov 204.004.90$4.4520.2%--0.93102
$22.00Nov 203.304.10$3.7021.6%--0.8829
$22.00Dec 183.704.40$4.0517.3%10.8336
$23.00Nov 202.403.10$2.7525.5%--0.7911
$23.00Dec 183.003.70$3.3520.9%--0.7528
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Nov 203.504.20$3.8518.2%121.002.9K
$30.00Nov 204.205.10$4.6519.4%211.002.3K
$28.00Nov 202.803.30$3.0516.4%730.893.2K
$30.00Dec 184.605.40$5.0016.0%800.87396
$29.00Dec 184.004.60$4.3014.0%20.8074

Most actively traded options today. High liquidity = easy entry/exit. 28 active (total vol 10.1K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Dec 180.801.10$0.9531.6%3.3K0.34127
$28.00Nov 200.350.55$0.4544.4%2.3K0.2523.7K
$27.00Nov 200.550.85$0.7042.9%3970.35173
$29.00Dec 180.500.90$0.7057.1%3360.279
$26.00Nov 200.851.05$0.9521.1%2980.453.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 200.901.30$1.1036.4%1.4K0.484.5K
$26.00Nov 201.451.90$1.6726.9%7610.63899
$24.00Nov 200.500.90$0.7057.1%4930.34387
$30.00Dec 184.605.40$5.0016.0%800.87396
$28.00Nov 202.803.30$3.0516.4%730.893.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 11 strikes (avg 18.1%, max 35.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$23.00Nov 20Dec 1870.7%52.2%35.6%--39
$29.00Nov 20Dec 1868.7%55.4%24.0%51310.3K
$24.00Nov 20Dec 1861.9%51.9%19.1%--90
$25.00Nov 20Dec 1859.6%50.4%18.3%2351
$28.00Nov 20Dec 1865.4%56.0%16.9%5.6K23.8K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Nov 20Dec 1861.9%51.9%19.1%500411
$25.00Nov 20Dec 1859.6%50.4%18.3%1.4K4.6K
$27.00Nov 20Dec 1865.7%57.6%14.1%602.0K
$26.00Nov 20Dec 1861.2%55.7%10.0%7622.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 23 found (best R:R 2.33, avg 2.71)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Dec 18$0.30$0.70$0.3049%2.33$26.30
$26.00$27.00Nov 20$0.25$0.75$0.2545%3.00$26.25
$25.00$26.00Dec 18$0.40$0.60$0.4057%1.50$25.40
$28.00$29.00Nov 20$0.12$0.88$0.1225%7.33$28.12
$24.00$25.00Nov 20$0.60$0.40$0.6070%0.67$24.60
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$26.00Nov 20$0.58$0.42$0.5876%0.72$26.42
$24.00$23.00Nov 20$0.17$0.83$0.1734%4.88$23.83
$26.00$25.00Dec 18$0.50$0.50$0.5055%1.00$25.50
$22.00$21.00Nov 20$0.10$0.90$0.1015%9.00$21.90
$26.00$25.00Nov 20$0.57$0.43$0.5763%0.75$25.43

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 15 found (best R:R 0.50, avg 0.36)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$30.00Nov 20$0.20$0.20$0.8081%0.25$29.20
$27.00$28.00Dec 18$0.35$0.35$0.6558%0.54$27.35
$27.00$28.00Nov 20$0.25$0.25$0.7565%0.33$27.25
$28.00$29.00Dec 18$0.25$0.25$0.7566%0.33$28.25
$29.00$30.00Dec 18$0.18$0.18$0.8273%0.22$29.18
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$22.00Dec 18$0.67$0.67$1.3363%0.50$23.33
$23.00$22.00Nov 20$0.25$0.25$0.7576%0.33$22.75
$22.00$21.00Dec 18$0.18$0.18$0.8280%0.22$21.82
$25.00$24.00Dec 18$0.43$0.43$0.5754%0.75$24.57
$25.00$24.00Nov 20$0.40$0.40$0.6052%0.67$24.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.55, cheapest $0.50)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Nov 20Dec 18$0.5559.6%50.4%
$27.00Nov 20Dec 18$0.6065.7%57.6%
$26.00Nov 20Dec 18$0.6561.2%55.7%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$24.00Nov 20Dec 18$0.5061.9%51.9%
$25.00Nov 20Dec 18$0.5359.6%50.4%
$26.00Nov 20Dec 18$0.4661.2%55.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 9 found (cheapest 10.13% of stock, avg 12.97%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Nov 20$1.45$1.10$2.55$22.45$27.5510.13%
$26.00Nov 20$0.95$1.67$2.62$23.38$28.6210.41%
$24.00Nov 20$2.05$0.70$2.75$21.25$26.7510.93%
$27.00Nov 20$0.70$2.25$2.95$24.05$29.9511.72%
$23.00Nov 20$2.75$0.53$3.28$19.72$26.2813.03%
$25.00Dec 18$2.00$1.63$3.63$21.37$28.6314.42%
$26.00Dec 18$1.60$2.13$3.73$22.27$29.7314.82%
$24.00Dec 18$2.58$1.20$3.78$20.22$27.7815.02%
$27.00Dec 18$1.30$2.78$4.08$22.92$31.0816.21%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.23% of stock, avg 5.79%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$21.00Nov 20$0.13$0.18$0.31$20.69$30.31
$30.00$22.00Nov 20$0.13$0.28$0.41$21.59$30.41
$29.00$21.00Nov 20$0.33$0.18$0.51$20.49$29.51
$29.00$22.00Nov 20$0.33$0.28$0.61$21.39$29.61
$28.00$21.00Nov 20$0.45$0.18$0.63$20.37$28.63
$30.00$23.00Nov 20$0.13$0.53$0.66$22.34$30.66
$28.00$22.00Nov 20$0.45$0.28$0.73$21.27$28.73
$29.00$23.00Nov 20$0.33$0.53$0.86$22.14$29.86
$30.00$21.00Dec 18$0.52$0.35$0.87$20.13$30.87
$28.00$23.00Nov 20$0.45$0.53$0.98$22.02$28.98

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 11 found (best R:R 0.82, avg credit $0.37)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2329/30Nov 20$0.45$0.5557%0.82$22.55$29.45
21/2229/30Nov 20$0.30$0.7067%0.43$21.70$29.30
22/2327/28Nov 20$0.50$0.5041%1.00$22.50$27.50
21/2228/29Dec 18$0.43$0.5746%0.75$21.57$28.43
21/2229/30Dec 18$0.36$0.6453%0.56$21.64$29.36
22/2328/29Nov 20$0.37$0.6351%0.59$22.63$28.37
21/2227/28Nov 20$0.35$0.6551%0.54$21.65$27.35
23/2429/30Nov 20$0.37$0.6348%0.59$23.63$29.37
21/2228/29Nov 20$0.22$0.7860%0.28$21.78$28.22
23/2427/28Nov 20$0.42$0.5832%0.72$23.58$27.42

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 17 found (best R:R 9.00, cheapest $0.07)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Nov 20$0.10$0.9026%9.00
$23.00$24.00$25.00Nov 20$0.10$0.9021%9.00
$28.00$29.00$30.00Dec 18$0.07$0.9312%13.29
$25.00$26.00$27.00Dec 18$0.10$0.9016%9.00
$27.00$28.00$29.00Dec 18$0.10$0.9014%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Dec 18$0.07$0.9318%13.29
$24.00$25.00$26.00Nov 20$0.17$0.8330%4.88
$25.00$26.00$27.00Dec 18$0.15$0.8516%5.67
$26.00$27.00$28.00Nov 20$0.22$0.7826%3.55
$21.00$22.00$23.00Nov 20$0.15$0.8514%5.67

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 $-0.30, 14 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$28.001:2Nov 20-$0.20$0.80
$25.00$26.001:2Nov 20-$0.45$0.55
$28.00$29.001:2Nov 20-$0.21$0.79
$26.00$27.001:2Nov 20-$0.45$0.55
$29.00$30.001:2Dec 18-$0.34$0.66
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$24.001:2Nov 20-$0.30$0.70
$26.00$25.001:2Nov 20-$0.53$0.47
$22.00$21.001:2Nov 20-$0.08$0.92
$22.00$21.001:2Dec 18-$0.17$0.83
$24.00$23.001:2Nov 20-$0.36$0.64

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 5.76%, avg 2.72%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$26.00Dec 18$1.450.493.3%5.76%9.06%--6.3K
$27.00Dec 18$1.050.417.3%4.17%11.44%--33
$28.00Dec 18$0.800.3411.2%3.18%14.42%3.3K127
$29.00Dec 18$0.500.2715.2%1.99%17.20%3369
$30.00Dec 18$0.350.2119.2%1.39%20.58%2612
$26.00Nov 20$0.850.453.3%3.38%6.67%2983.3K
$27.00Nov 20$0.550.357.3%2.19%9.46%397173
$28.00Nov 20$0.350.2511.2%1.39%12.63%2.3K23.7K
$29.00Nov 20$0.250.1915.2%0.99%16.21%17710.3K

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 29,226
Total Puts 4,499
Put/Call Ratio 0.15
Net Difference 24,727

Prior's Put/Call Breakdown

Total Calls 22,293
Total Puts 7,180
Put/Call Ratio 0.32
Net Difference 15,113

Prior 7-Day Put/Call Summary

Total Calls 34,212
Total Puts 16,139
Average Put/Call Ratio 0.97
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All