IONQ - Options Database

IONQ

IONQ INC

$28.17 -6.23%

$28.59 (+1.51%)🌙

as of 11/02 06:32 PM

(10/30 18:35) ◀

Monday, November 2, 2026 (6:32pm)

▶ (11/3 18:36)

◀ 11/2 18:32 ▶

Option Volume

Detail

ℹ

Current (11/02) 44,538

Calls: 24,021 (54%)

Puts: 20,517 (46%)

Prior (10/30) 94,817

Calls: 45,002 (47%)

Puts: 49,815 (53%)

Current vs Prior -53.03%

Calls: -46.62% (Calls)

Puts: -58.81% (Puts)

Prior 7-Day Total 405,337

Calls: 197,743 (49%)

Puts: 207,594 (51%)

Prior 7-Day Average 57,905

Calls: 28,249 (49%)

Puts: 29,656 (51%)

Current vs Prior 7-Day Avg -23.08%

Calls: -14.97%

Puts: -30.82%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/02) $13.54M

Calls: $2.91M (21%)

Puts: $10.63M (79%)

Prior (10/30) $17.56M

Calls: $8.14M (46%)

Puts: $9.43M (54%)

Current vs Prior -22.90%

Calls: -64.22%

Puts: +12.74%

Prior 7-Day Total $261.75M

Calls: $32.46M (12%)

Puts: $229.29M (88%)

Prior 7-Day Average $37.39M

Calls: $4.64M (12%)

Puts: $32.76M (88%)

Current vs Prior 7-Day Avg -63.79%

Calls: -37.23%

Puts: -67.55%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/02) 0.85

Prior (10/30) 1.11

Current vs Prior -22.84%

Prior 7-Day Average 1.06

Current vs Prior 7-Day Avg -19.80%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (11/02) 556,204

Calls: 299,458 (54%)

Puts: 256,746 (46%)

Prior (10/30) 573,149

Calls: 319,725 (56%)

Puts: 253,424 (44%)

Current vs Prior -2.96%

Prior 7-Day Total 3,612,760

Calls: 2,073,687 (57%)

Puts: 1,539,073 (43%)

Prior 7-Day Average 516,108

Calls: 296,241 (57%)

Puts: 219,867 (43%)

Current vs Prior 7-Day Avg +7.77%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)

Current 12.50% | 15.44%18.85% | 24.81%

Prior 12.42% | 15.28%17.71% | 22.37%

Current vs Prior +0.63% | +1.06%+6.44% | +10.92%

Prior 7-Day Avg 7.06% | 13.30%17.63% | 22.66%

Current vs 7-Day Avg +77.12% | +16.11%+6.89% | +9.52%

Prior 7-Day Eod 12.42% | 15.28%17.71% | 22.37%

Current vs 7-Day Eod +0.63% | +1.06%+6.44% | +10.92%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Prior 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 79% of dollar volume in puts ($10.63M) vs calls ($2.91M). Below-average activity with volume down 53% vs prior. P/C ratio dropping 23% - sentiment shifting bullish.

Smart Money BEARISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

Prior NEUTRAL

7-Day Avg NEUTRAL

Current NEUTRAL

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 48 of results (avg 7.6%, best 3.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 27	4.40	4.55	$4.47	3.4%	2	0.74	4
$27.00	Dec 4	3.40	3.60	$3.50	5.7%	40	0.62	--
$28.00	Nov 20	2.39	2.56	$2.48	6.9%	31	0.55	36
$25.00	Nov 6	3.50	3.75	$3.63	6.9%	32	0.86	46
$26.00	Nov 6	2.79	2.99	$2.89	6.9%	6	0.77	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 6	4.60	4.85	$4.72	5.3%	103	0.81	216
$28.00	Nov 20	2.21	2.34	$2.28	5.7%	127	0.45	269
$30.00	Nov 20	3.35	3.55	$3.45	5.8%	213	0.57	9.2K
$33.00	Nov 6	5.00	5.30	$5.15	5.8%	14	0.83	485
$32.00	Nov 6	4.15	4.40	$4.28	5.8%	202	0.78	1.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.73, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Nov 6	0.29	0.35	$0.32	18.8%	858	0.15	924
$32.00	Nov 6	0.43	0.49	$0.46	13.0%	628	0.21	779
$31.00	Nov 6	0.61	0.73	$0.67	17.9%	1.3K	0.28	772
$30.50	Nov 6	0.73	0.84	$0.78	14.1%	165	0.32	558
$30.00	Nov 6	0.85	0.98	$0.92	14.1%	953	0.36	2.1K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	0.68	0.78	$0.73	13.7%	286	0.27	182
$26.50	Nov 6	0.87	0.98	$0.93	11.8%	175	0.31	38
$24.00	Nov 13	0.49	0.59	$0.54	18.5%	38	0.17	69
$24.00	Nov 20	0.70	0.80	$0.75	13.3%	55	0.20	104
$24.00	Nov 27	0.84	1.00	$0.92	17.4%	3	0.21	50

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 67 found (avg delta 0.66, highest 0.94)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	4.05	5.75	$4.90	34.7%	2	0.94	36
$24.50	Nov 6	3.75	4.20	$3.98	11.3%	1	0.90	--
$25.00	Nov 6	3.50	3.75	$3.63	6.9%	32	0.86	46
$24.50	Nov 13	4.00	5.65	$4.83	34.2%	1	0.85	--
$25.50	Nov 6	3.10	3.40	$3.25	9.2%	6	0.82	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Nov 6	5.40	5.95	$5.68	9.7%	9	0.85	28
$33.00	Nov 6	5.00	5.30	$5.15	5.8%	14	0.83	485
$32.50	Nov 6	4.60	4.85	$4.72	5.3%	103	0.81	216
$33.50	Nov 13	5.45	6.35	$5.90	15.3%	11	0.80	7
$32.00	Nov 6	4.15	4.40	$4.28	5.8%	202	0.78	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 155 active (total vol 14.6K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.61	0.73	$0.67	17.9%	1.3K	0.28	772
$30.00	Nov 6	0.85	0.98	$0.92	14.1%	953	0.36	2.1K
$33.00	Nov 6	0.29	0.35	$0.32	18.8%	858	0.15	924
$30.00	Nov 20	1.59	1.75	$1.67	9.6%	684	0.42	2.4K
$32.00	Nov 6	0.43	0.49	$0.46	13.0%	628	0.21	779

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	1.47	1.63	$1.55	10.3%	676	0.45	769
$30.00	Nov 6	2.66	2.85	$2.76	6.9%	579	0.63	641
$29.00	Nov 6	2.03	2.21	$2.12	8.5%	413	0.54	819
$26.00	Nov 6	0.68	0.78	$0.73	13.7%	286	0.27	182
$31.00	Nov 6	3.35	3.60	$3.48	7.2%	244	0.71	1.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 32 strikes (avg 54.4%, max 70.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	142.3%	83.7%	70.1%	1.3K	773
$33.00	Nov 6	Dec 11	142.5%	84.4%	68.8%	861	925
$30.00	Nov 6	Dec 11	139.8%	84.3%	65.8%	959	2.1K
$28.00	Nov 6	Dec 11	139.7%	84.3%	65.6%	217	11
$26.00	Nov 6	Dec 4	141.0%	85.5%	65.0%	17	39

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Nov 6	Dec 11	142.8%	83.7%	70.6%	212	675
$33.00	Nov 6	Dec 11	142.5%	84.4%	68.8%	16	485
$26.00	Nov 6	Dec 11	141.0%	84.5%	66.8%	287	186
$27.00	Nov 6	Dec 11	141.6%	85.1%	66.4%	191	97
$30.00	Nov 6	Dec 11	139.8%	84.3%	65.8%	686	648

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 3.00, avg 1.68)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$27.00	Dec 4	$0.25	$0.75	$0.25	68%	3.00	$26.25
$28.00	$29.00	Dec 11	$0.26	$0.74	$0.26	56%	2.85	$28.26
$25.50	$27.00	Nov 13	$0.85	$0.65	$0.85	78%	0.76	$26.35
$29.00	$30.00	Dec 4	$0.26	$0.74	$0.26	50%	2.85	$29.26
$31.00	$33.00	Dec 11	$0.53	$1.47	$0.53	42%	2.77	$31.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Nov 20	$0.13	$0.37	$0.13	63%	2.85	$30.87
$33.50	$33.00	Nov 20	$0.27	$0.23	$0.27	74%	0.85	$33.23
$32.00	$31.50	Nov 20	$0.27	$0.23	$0.27	67%	0.85	$31.73
$32.00	$31.00	Nov 27	$0.58	$0.42	$0.58	66%	0.72	$31.42
$29.50	$29.00	Nov 20	$0.22	$0.28	$0.22	54%	1.27	$29.28

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 0.92, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$31.50	Nov 20	$0.22	$0.22	$0.28	64%	0.79	$31.22
$29.00	$29.50	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$29.25
$32.50	$33.00	Nov 20	$0.15	$0.15	$0.35	71%	0.43	$32.65
$31.00	$31.50	Nov 6	$0.13	$0.13	$0.37	72%	0.35	$31.13
$29.50	$30.00	Nov 6	$0.18	$0.18	$0.32	60%	0.56	$29.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Dec 4	$0.48	$0.48	$0.52	68%	0.92	$25.52
$28.00	$27.00	Nov 27	$0.56	$0.56	$0.44	56%	1.27	$27.44
$26.00	$25.00	Dec 11	$0.44	$0.44	$0.56	67%	0.79	$25.56
$27.00	$26.00	Dec 11	$0.48	$0.48	$0.52	62%	0.92	$26.52
$27.00	$26.00	Dec 4	$0.47	$0.47	$0.53	62%	0.89	$26.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 17 found (avg debit $0.40, cheapest $0.87)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$27.00	Nov 6	Nov 13	$0.35	141.6%	100.5%
$27.50	Nov 6	Nov 13	$0.49	139.3%	99.7%
$29.50	Nov 6	Nov 13	$0.34	141.5%	102.9%
$28.00	Nov 6	Nov 13	$0.42	139.7%	101.2%
$30.00	Nov 6	Nov 13	$0.38	139.8%	104.2%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 20	$0.87	141.2%	97.3%
$26.50	Nov 6	Nov 13	$0.25	143.2%	100.2%
$27.00	Nov 6	Nov 13	$0.29	141.6%	100.5%
$27.50	Nov 6	Nov 13	$0.31	139.3%	99.7%
$29.50	Nov 6	Nov 13	$0.39	141.5%	102.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 37 found (cheapest 11.54% of stock, avg 16.38%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.00	Nov 6	$1.70	$1.55	$3.25	$24.75	$31.25	11.54%
$27.50	Nov 6	$1.98	$1.30	$3.28	$24.22	$30.78	11.64%
$28.50	Nov 6	$1.47	$1.82	$3.29	$25.21	$31.79	11.68%
$27.00	Nov 6	$2.25	$1.11	$3.36	$23.64	$30.36	11.93%
$29.00	Nov 6	$1.28	$2.12	$3.40	$25.60	$32.40	12.07%
$26.50	Nov 6	$2.56	$0.93	$3.49	$23.01	$29.99	12.39%
$29.50	Nov 6	$1.10	$2.42	$3.52	$25.98	$33.02	12.50%
$26.00	Nov 6	$2.89	$0.73	$3.62	$22.38	$29.62	12.85%
$30.00	Nov 6	$0.92	$2.76	$3.68	$26.32	$33.68	13.06%
$25.50	Nov 6	$3.25	$0.58	$3.83	$21.67	$29.33	13.60%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 134 found (cheapest 5.68% of stock, avg 11.70%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$26.50	Nov 6	$0.67	$0.93	$1.60	$24.90	$32.60
$30.50	$26.50	Nov 6	$0.78	$0.93	$1.71	$24.79	$32.21
$31.00	$27.00	Nov 6	$0.67	$1.11	$1.78	$25.22	$32.78
$30.00	$26.50	Nov 6	$0.92	$0.93	$1.85	$24.65	$31.85
$30.50	$27.00	Nov 6	$0.78	$1.11	$1.89	$25.11	$32.39
$30.00	$27.00	Nov 6	$0.92	$1.11	$2.03	$24.97	$32.03
$31.00	$26.50	Nov 13	$1.02	$1.18	$2.20	$24.30	$33.20
$29.50	$26.50	Nov 6	$1.10	$0.93	$2.03	$24.47	$31.53
$31.00	$27.50	Nov 6	$0.67	$1.30	$1.97	$25.53	$32.97
$30.50	$27.50	Nov 6	$0.78	$1.30	$2.08	$25.42	$32.58

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 23 found (best R:R 2.33, avg credit $0.33)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	32/32	Nov 13	$0.35	$0.15	44%	2.33	$25.65	$32.35
26/26	32/32	Nov 13	$0.36	$0.14	41%	2.57	$25.64	$31.86
26/26	31/32	Nov 13	$0.36	$0.14	38%	2.57	$25.64	$31.36
26/26	31/32	Nov 6	$0.33	$0.17	41%	1.94	$26.17	$31.33
24/25	32/32	Nov 13	$0.26	$0.24	51%	1.08	$24.74	$32.26
24/25	32/32	Nov 13	$0.27	$0.23	48%	1.17	$24.73	$31.77
26/26	31/32	Nov 6	$0.28	$0.22	46%	1.27	$25.72	$31.28
26/26	30/31	Nov 6	$0.31	$0.19	37%	1.63	$26.19	$30.81
24/25	31/32	Nov 13	$0.27	$0.23	45%	1.17	$24.73	$31.27
25/26	31/32	Nov 6	$0.24	$0.26	50%	0.92	$25.26	$31.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 42 found (best R:R 15.67, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.50	$28.00	$28.50	Nov 6	$0.05	$0.45	11%	9.00
$31.00	$31.50	$32.00	Nov 6	$0.05	$0.45	7%	9.00
$31.00	$32.00	$33.00	Dec 4	$0.08	$0.92	9%	11.50
$30.00	$31.00	$32.00	Dec 4	$0.10	$0.90	10%	9.00
$29.00	$30.00	$31.00	Dec 11	$0.10	$0.90	10%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 20	$0.06	$0.94	13%	15.67
$27.00	$28.00	$29.00	Nov 20	$0.06	$0.94	13%	15.67
$28.00	$29.00	$30.00	Nov 27	$0.06	$0.94	11%	15.67
$25.50	$26.00	$26.50	Nov 6	$0.05	$0.45	9%	9.00
$26.00	$26.50	$27.00	Nov 13	$0.05	$0.45	8%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 25 found (best net $-0.24, 25 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$33.50	1:2	Nov 6	-$0.24	$0.26
$25.00	$27.00	1:2	Nov 20	-$1.66	$0.34
$32.00	$32.50	1:2	Nov 6	-$0.28	$0.22
$32.50	$33.00	1:2	Nov 6	-$0.27	$0.23
$26.00	$28.00	1:2	Nov 27	-$1.50	$0.50

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$24.50	$24.00	1:2	Nov 6	-$0.24	$0.26
$25.00	$24.50	1:2	Nov 6	-$0.29	$0.21
$23.50	$23.00	1:2	Nov 13	-$0.28	$0.22
$25.00	$24.00	1:2	Nov 20	-$0.45	$0.55
$25.50	$25.00	1:2	Nov 6	-$0.36	$0.14

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.88%, avg 4.14%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 11	$2.22	0.46	6.5%	7.88%	14.38%	6	--
$31.00	Dec 11	$1.85	0.41	10.1%	6.57%	16.61%	10	1
$29.00	Dec 11	$2.52	0.52	3.0%	8.95%	11.89%	13	21
$33.00	Dec 11	$1.33	0.33	17.1%	4.72%	21.87%	3	1
$31.00	Dec 4	$1.69	0.40	10.1%	6.00%	16.05%	2	--
$30.00	Dec 4	$1.94	0.45	6.5%	6.89%	13.38%	3	68
$32.00	Dec 4	$1.39	0.35	13.6%	4.93%	18.53%	8	--
$29.00	Dec 4	$2.31	0.50	3.0%	8.20%	11.15%	24	90
$33.00	Dec 4	$1.15	0.31	17.1%	4.08%	21.23%	11	58
$30.00	Nov 27	$1.81	0.44	6.5%	6.43%	12.92%	35	119

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 24,021

Total Puts 20,517

Put/Call Ratio 0.85

Net Difference 3,504

Prior's Put/Call Breakdown

Total Calls 45,002

Total Puts 49,815

Put/Call Ratio 1.11

Net Difference -4,813

Prior 7-Day Put/Call Summary

Total Calls 197,743

Total Puts 207,594

Average Put/Call Ratio 1.06

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