Tour v536
GEO
GEO GROUP INC NEW REIT
$25.58 -7.10%
(11/4 18:04) ◀
|
Thursday, November 5, 2026 (2:05pm)
January 2026
|
▶ (11/5 18:03)
◀ 11/5 14:08 ▶

Option Volume

Detail
ℹ
Current (11/05 2:05pm) 21,387
Calls: 16,972 (79%)
Puts: 4,415 (21%)
Prior (08/06) 7,417
Calls: 6,365 (86%)
Puts: 1,052 (14%)
Current vs Prior +188.35%
Calls: +166.65% (Calls)
Puts: +319.68% (Puts)
Prior 7-Day Total 60,048
Calls: 55,324 (92%)
Puts: 4,724 (8%)
Prior 7-Day Average 15,012
Calls: 7,903 (92%)
Puts: 674 (8%)
Current vs Prior 7-Day Avg +42.47%
Calls: +114.74%
Puts: +554.21%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05 2:05pm) $2.21M
Calls: $1.69M (77%)
Puts: $516.5K (23%)
Prior (08/06) $1.45M
Calls: $1.43M (98%)
Puts: $25.1K (2%)
Current vs Prior +52.24%
Calls: +18.69%
Puts: +1959.33%
Prior 7-Day Total $12.18M
Calls: $11.96M (98%)
Puts: $215.1K (2%)
Prior 7-Day Average $3.04M
Calls: $1.71M (98%)
Puts: $30.7K (2%)
Current vs Prior 7-Day Avg -27.46%
Calls: -0.99%
Puts: +1580.90%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/05 2:05pm) 0.26
Prior (08/06) 0.17
Current vs Prior +57.39%
Prior 7-Day Average 0.09
Current vs Prior 7-Day Avg +205.37%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05 2:05pm) 264,478
Calls: 205,460 (78%)
Puts: 59,018 (22%)
Prior (08/06) 192,159
Calls: 162,975 (85%)
Puts: 29,184 (15%)
Current vs Prior +37.63%
Prior 7-Day Total 670,616
Calls: 541,030 (81%)
Puts: 129,586 (19%)
Prior 7-Day Average 167,654
Calls: 135,257 (81%)
Puts: 32,396 (19%)
Current vs Prior 7-Day Avg +57.75%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/20) | Next (12/18)
Current 11.77% | 16.42%
Prior 13.09% | 17.19%
Current vs Prior -10.07% | -4.49%
Prior 7-Day Avg 10.85% | 16.31%
Current vs 7-Day Avg +8.42% | +0.65%
Prior 7-Day Eod 13.09% | 17.19%
Current vs 7-Day Eod -10.07% | -4.49%
Sentiment BULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 29.80% | 26.19%
Calls: 35.95% | 23.81%
Puts: 23.65% | 28.57%
Prior 13.47% | 13.10%
Calls: 13.30% | 13.83%
Puts: 13.64% | 12.37%
Current vs Prior +121.23% | +99.92%
Prior 7-Day Avg 22.54% | 16.41%
Calls: 19.65% | 17.86%
Puts: 25.42% | 14.97%
Current vs 7-Day Avg +32.23% | +59.57%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($1.69M) vs puts ($516.5K). Elevated premium activity with dollar volume up 52% vs prior. Unusually high activity with volume up 188% vs prior - elevated interest. Extreme bullish P/C ratio of 0.26 - heavy call buying (16,972 calls vs 4,415 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 0.72, highest 0.92)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$21.00Nov 204.005.10$4.5524.2%--0.92102
$22.00Nov 203.304.20$3.7524.0%--0.8729
$22.00Dec 184.004.60$4.3014.0%10.8236
$23.00Nov 202.603.40$3.0026.7%--0.8111
$23.00Dec 183.003.90$3.4526.1%--0.7428
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 204.205.10$4.6519.4%210.902.3K
$29.00Nov 203.504.10$3.8015.8%120.852.9K
$30.00Dec 184.505.40$4.9518.2%800.79396
$28.00Nov 202.603.10$2.8517.5%700.743.2K
$29.00Dec 183.804.20$4.0010.0%20.7274

Most actively traded options today. High liquidity = easy entry/exit. 26 active (total vol 9.2K, top 3.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Dec 181.001.15$1.0813.9%3.3K0.34127
$28.00Nov 200.350.60$0.4852.1%1.6K0.2623.7K
$27.00Nov 200.550.95$0.7553.3%3970.36173
$29.00Dec 180.551.00$0.7857.7%3350.289
$26.00Nov 201.001.30$1.1526.1%2920.483.3K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 200.851.15$1.0030.0%1.4K0.404.5K
$26.00Nov 201.301.65$1.4823.6%7550.52899
$24.00Nov 200.600.80$0.7028.6%4920.29387
$30.00Dec 184.505.40$4.9518.2%800.79396
$28.00Nov 202.603.10$2.8517.5%700.743.2K

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 19.2%, max 36.1%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Nov 20Dec 1867.8%49.8%36.1%--90
$23.00Nov 20Dec 1867.0%53.8%24.6%--39
$25.00Nov 20Dec 1863.0%51.1%23.2%2351
$26.00Nov 20Dec 1863.4%52.9%19.7%2929.6K
$27.00Nov 20Dec 1862.0%56.5%9.8%397206
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$24.00Nov 20Dec 1867.8%49.8%36.1%498411
$25.00Nov 20Dec 1863.0%51.1%23.2%1.4K4.6K
$26.00Nov 20Dec 1863.4%52.9%19.7%7552.1K
$27.00Nov 20Dec 1862.0%56.5%9.8%482.0K
$28.00Nov 20Dec 1861.7%59.0%4.6%843.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 22 found (best R:R 3.00, avg 2.40)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.00Dec 18$0.25$0.75$0.2548%3.00$26.25
$25.00$26.00Nov 20$0.38$0.62$0.3860%1.63$25.38
$27.00$28.00Dec 18$0.22$0.78$0.2241%3.55$27.22
$24.00$25.00Dec 18$0.58$0.42$0.5866%0.72$24.58
$27.00$28.00Nov 20$0.27$0.73$0.2736%2.70$27.27
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$24.00Nov 20$0.30$0.70$0.3040%2.33$24.70
$27.00$26.00Dec 18$0.55$0.45$0.5559%0.82$26.45
$23.00$22.00Nov 20$0.15$0.85$0.1519%5.67$22.85
$22.00$21.00Nov 20$0.10$0.90$0.1013%9.00$21.90
$26.00$25.00Nov 20$0.48$0.52$0.4852%1.08$25.52

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 14 found (best R:R 1.00, avg 0.40)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$29.00Nov 20$0.25$0.25$0.7574%0.33$28.25
$29.00$30.00Dec 18$0.28$0.28$0.7272%0.39$29.28
$28.00$29.00Dec 18$0.30$0.30$0.7066%0.43$28.30
$26.00$27.00Nov 20$0.40$0.40$0.6052%0.67$26.40
$27.00$28.00Nov 20$0.27$0.27$0.7364%0.37$27.27
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$25.00$24.00Dec 18$0.50$0.50$0.5057%1.00$24.50
$24.00$22.00Dec 18$0.55$0.55$1.4566%0.38$23.45
$24.00$23.00Nov 20$0.30$0.30$0.7071%0.43$23.70
$22.00$21.00Dec 18$0.20$0.20$0.8081%0.25$21.80
$22.00$21.00Nov 20$0.10$0.10$0.9087%0.11$21.90

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.54, cheapest $0.57)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Nov 20Dec 18$0.5763.0%51.1%
$26.00Nov 20Dec 18$0.4063.4%52.9%
$27.00Nov 20Dec 18$0.5562.0%56.5%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.00Nov 20Dec 18$0.6063.0%51.1%
$26.00Nov 20Dec 18$0.6263.4%52.9%
$27.00Nov 20Dec 18$0.5262.0%56.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 10 found (cheapest 9.89% of stock, avg 13.20%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$25.00Nov 20$1.53$1.00$2.53$22.47$27.539.89%
$26.00Nov 20$1.15$1.48$2.63$23.37$28.6310.28%
$27.00Nov 20$0.75$2.13$2.88$24.12$29.8811.26%
$24.00Nov 20$2.23$0.70$2.93$21.07$26.9311.45%
$28.00Nov 20$0.48$2.85$3.33$24.67$31.3313.02%
$26.00Dec 18$1.55$2.10$3.65$22.35$29.6514.27%
$25.00Dec 18$2.10$1.60$3.70$21.30$28.7014.46%
$24.00Dec 18$2.68$1.10$3.78$20.22$27.7814.78%
$27.00Dec 18$1.30$2.65$3.95$23.05$30.9515.44%
$28.00Dec 18$1.08$3.30$4.38$23.62$32.3817.12%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 45 found (cheapest 1.17% of stock, avg 5.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$30.00$21.00Nov 20$0.15$0.15$0.30$20.70$30.30
$30.00$22.00Nov 20$0.15$0.25$0.40$21.60$30.40
$29.00$21.00Nov 20$0.23$0.15$0.38$20.62$29.38
$29.00$22.00Nov 20$0.23$0.25$0.48$21.52$29.48
$30.00$23.00Nov 20$0.15$0.40$0.55$22.45$30.55
$29.00$23.00Nov 20$0.23$0.40$0.63$22.37$29.63
$28.00$21.00Nov 20$0.48$0.15$0.63$20.37$28.63
$28.00$22.00Nov 20$0.48$0.25$0.73$21.27$28.73
$30.00$21.00Dec 18$0.50$0.35$0.85$20.15$30.85
$28.00$23.00Nov 20$0.48$0.40$0.88$22.12$28.88

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 7 found (best R:R 0.92, avg credit $0.57)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
21/2229/30Dec 18$0.48$0.5253%0.92$21.52$29.48
23/2428/29Nov 20$0.55$0.4545%1.22$23.45$28.55
21/2228/29Dec 18$0.50$0.5046%1.00$21.50$28.50
21/2228/29Nov 20$0.35$0.6561%0.54$21.65$28.35
22/2328/29Nov 20$0.40$0.6054%0.67$22.60$28.40
22/2429/30Dec 18$0.83$1.1738%0.71$23.17$29.83
22/2428/29Dec 18$0.85$1.1531%0.74$23.15$28.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 16 found (best R:R 13.29, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$23.00$24.00$25.00Nov 20$0.07$0.9320%13.29
$22.00$23.00$24.00Dec 18$0.08$0.9216%11.50
$26.00$27.00$28.00Nov 20$0.13$0.8722%6.69
$28.00$29.00$30.00Nov 20$0.17$0.8315%4.88
$23.00$24.00$25.00Dec 18$0.19$0.8117%4.26
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$26.00$27.00$28.00Nov 20$0.07$0.9322%13.29
$27.00$28.00$29.00Dec 18$0.05$0.9513%19.00
$21.00$22.00$23.00Nov 20$0.05$0.9511%19.00
$26.00$27.00$28.00Dec 18$0.10$0.9013%9.00
$25.00$26.00$27.00Nov 20$0.17$0.8324%4.88

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 $--, 16 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$28.001:2Nov 20-$0.21$0.79
$26.00$27.001:2Nov 20-$0.35$0.65
$29.00$30.001:2Nov 20-$0.07$0.93
$29.00$30.001:2Dec 18-$0.22$0.78
$24.00$25.001:2Nov 20-$0.83$0.17
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$24.00$22.001:2Dec 18$0.00$2.00
$24.00$23.001:2Nov 20-$0.10$0.90
$23.00$22.001:2Nov 20-$0.10$0.90
$22.00$21.001:2Dec 18-$0.15$0.85
$26.00$25.001:2Nov 20-$0.52$0.48

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 3.91%, avg 2.65%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$28.00Dec 18$1.000.349.5%3.91%13.37%3.3K127
$27.00Dec 18$1.000.415.5%3.91%9.46%--33
$29.00Dec 18$0.550.2813.4%2.15%15.52%3359
$26.00Dec 18$1.250.481.6%4.89%6.53%--6.3K
$26.00Nov 20$1.000.481.6%3.91%5.55%2923.3K
$30.00Dec 18$0.300.2017.3%1.17%18.45%--612
$27.00Nov 20$0.550.365.5%2.15%7.70%397173
$28.00Nov 20$0.350.269.5%1.37%10.83%1.6K23.7K
$30.00Nov 20$0.100.1117.3%0.39%17.67%2222.5K

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 16,972
Total Puts 4,415
Put/Call Ratio 0.26
Net Difference 12,557

Prior's Put/Call Breakdown

Total Calls 6,365
Total Puts 1,052
Put/Call Ratio 0.17
Net Difference 5,313

Prior 7-Day Put/Call Summary

Total Calls 55,324
Total Puts 4,724
Average Put/Call Ratio 0.09
Ratio Trend Rising

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