IONQ - Options Database

IONQ

IONQ INC

$29.99 +6.46%

$30.31 (+1.07%)🌙

as of 11/03 06:36 PM

(11/2 18:32) ◀

Tuesday, November 3, 2026 (6:36pm)

▶

◀ 11/3 18:36

Option Volume

Detail

ℹ

Current (11/03) 35,764

Calls: 24,567 (69%)

Puts: 11,197 (31%)

Prior (11/02) 44,538

Calls: 24,021 (54%)

Puts: 20,517 (46%)

Current vs Prior -19.70%

Calls: +2.27% (Calls)

Puts: -45.43% (Puts)

Prior 7-Day Total 387,671

Calls: 193,489 (50%)

Puts: 194,182 (50%)

Prior 7-Day Average 55,381

Calls: 27,641 (50%)

Puts: 27,740 (50%)

Current vs Prior 7-Day Avg -35.42%

Calls: -11.12%

Puts: -59.64%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/03) $8.94M

Calls: $5.15M (58%)

Puts: $3.79M (42%)

Prior (11/02) $13.54M

Calls: $2.91M (21%)

Puts: $10.63M (79%)

Current vs Prior -33.98%

Calls: +76.75%

Puts: -64.30%

Prior 7-Day Total $220.03M

Calls: $31.84M (14%)

Puts: $188.19M (86%)

Prior 7-Day Average $31.43M

Calls: $4.55M (14%)

Puts: $26.88M (86%)

Current vs Prior 7-Day Avg -71.56%

Calls: +13.12%

Puts: -85.89%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/03) 0.46

Prior (11/02) 0.85

Current vs Prior -46.64%

Prior 7-Day Average 1.02

Current vs Prior 7-Day Avg -55.12%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/03) 505,458

Calls: 281,973 (56%)

Puts: 223,485 (44%)

Prior (11/02) 556,204

Calls: 299,458 (54%)

Puts: 256,746 (46%)

Current vs Prior -9.12%

Prior 7-Day Total 3,644,134

Calls: 2,071,501 (57%)

Puts: 1,572,633 (43%)

Prior 7-Day Average 520,590

Calls: 295,928 (57%)

Puts: 224,661 (43%)

Current vs Prior 7-Day Avg -2.91%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 11.57% | 14.44%17.47% | 22.77%

Prior 12.50% | 15.44%18.85% | 24.81%

Current vs Prior -7.40% | -6.50%-7.31% | -8.22%

Prior 7-Day Avg 8.22% | 14.16%17.73% | 22.89%

Current vs 7-Day Avg +40.74% | +1.98%-1.44% | -0.50%

Prior 7-Day Eod 12.50% | 15.44%18.85% | 24.81%

Current vs 7-Day Eod -7.40% | -6.50%-7.31% | -8.22%

Sentiment BULLISHBULLISH

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

Extreme bullish P/C ratio of 0.46 - heavy call buying (24,567 calls vs 11,197 puts). P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BULLISH

Prior NEUTRAL

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 25 of results (avg 7.5%, best 4.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	3.40	3.60	$3.50	5.7%	84	0.56	1.8K
$31.00	Nov 6	1.15	1.22	$1.19	5.9%	371	0.43	1.3K
$32.00	Nov 6	0.78	0.83	$0.81	6.2%	420	0.33	1.0K
$31.00	Nov 13	1.54	1.65	$1.60	6.9%	157	0.46	247
$30.00	Nov 6	1.56	1.68	$1.62	7.4%	794	0.53	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	5.65	5.90	$5.78	4.3%	36	0.74	8.0K
$35.00	Dec 18	6.50	6.80	$6.65	4.5%	61	0.65	8.1K
$25.00	Nov 6	0.18	0.19	$0.19	5.3%	168	0.09	765
$30.00	Nov 20	2.30	2.44	$2.37	5.9%	84	0.46	9.2K
$29.50	Nov 6	1.30	1.38	$1.34	6.0%	1.1K	0.42	153

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.54, cheapest $0.21)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Nov 6	0.19	0.22	$0.21	14.3%	76	0.11	138
$35.00	Nov 6	0.24	0.26	$0.25	8.0%	1.2K	0.13	2.9K
$34.50	Nov 6	0.29	0.34	$0.32	15.6%	215	0.16	250
$34.00	Nov 6	0.35	0.40	$0.38	13.2%	1.1K	0.18	1.3K
$33.50	Nov 6	0.43	0.47	$0.45	8.9%	676	0.21	527

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	0.10	0.12	$0.11	18.2%	29	0.06	73
$24.50	Nov 6	0.13	0.15	$0.14	14.3%	23	0.07	114
$25.00	Nov 6	0.18	0.19	$0.19	5.3%	168	0.09	765
$26.00	Nov 6	0.28	0.32	$0.30	13.3%	64	0.13	273
$26.50	Nov 6	0.36	0.41	$0.39	12.8%	35	0.16	54

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 82 found (avg delta 0.69, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	5.60	6.80	$6.20	19.4%	20	1.00	37
$25.00	Nov 6	4.70	5.65	$5.18	18.3%	2	0.95	--
$25.50	Nov 6	4.30	5.30	$4.80	20.8%	4	0.92	--
$24.00	Nov 13	5.45	6.95	$6.20	24.2%	2	0.92	--
$24.50	Nov 13	5.30	6.45	$5.88	19.6%	2	0.91	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Nov 6	5.15	6.30	$5.73	20.1%	3	0.88	6
$35.00	Nov 6	4.70	5.65	$5.18	18.3%	32	0.86	1.4K
$34.50	Nov 6	3.90	5.00	$4.45	24.7%	6	0.83	38
$35.50	Nov 13	4.60	7.10	$5.85	42.7%	3	0.82	--
$34.00	Nov 6	3.85	4.60	$4.22	17.8%	29	0.81	1.2K

Most actively traded options today. High liquidity = easy entry/exit. 183 active (total vol 16.7K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	0.24	0.26	$0.25	8.0%	1.2K	0.13	2.9K
$34.00	Nov 6	0.35	0.40	$0.38	13.2%	1.1K	0.18	1.3K
$33.00	Nov 6	0.53	0.63	$0.58	17.2%	800	0.26	1.3K
$30.00	Nov 6	1.56	1.68	$1.62	7.4%	794	0.53	2.3K
$32.00	Nov 13	1.16	1.34	$1.25	14.4%	727	0.38	437

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Nov 6	1.30	1.38	$1.34	6.0%	1.1K	0.42	153
$28.00	Nov 13	1.04	1.21	$1.13	15.0%	509	0.31	483
$29.00	Nov 13	1.41	1.76	$1.59	22.0%	349	0.38	291
$29.00	Nov 6	1.04	1.14	$1.09	9.2%	345	0.37	925
$27.00	Nov 13	0.76	0.87	$0.82	13.4%	280	0.24	831

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 65.3%, max 87.0%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	150.3%	80.4%	87.0%	375	1.3K
$30.00	Nov 6	Dec 18	148.3%	79.8%	85.8%	878	4.1K
$32.00	Nov 6	Dec 4	145.9%	79.8%	82.7%	430	1.1K
$33.00	Nov 6	Dec 11	148.9%	81.8%	82.1%	802	1.3K
$28.00	Nov 6	Dec 11	149.3%	82.9%	80.1%	141	178

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	150.3%	80.4%	87.0%	140	1.5K
$30.00	Nov 6	Dec 18	148.3%	79.8%	85.8%	344	12.2K
$29.00	Nov 6	Dec 11	146.8%	80.5%	82.3%	357	929
$33.00	Nov 6	Dec 11	148.9%	81.8%	82.1%	32	474
$28.00	Nov 6	Dec 11	149.3%	82.9%	80.1%	140	906

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 0.62, avg 1.53)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$28.00	Nov 20	$1.85	$1.15	$1.85	85%	0.62	$26.85
$25.00	$30.00	Dec 18	$3.00	$2.00	$3.00	78%	0.67	$28.00
$30.00	$35.00	Dec 18	$1.75	$3.25	$1.75	56%	1.86	$31.75
$26.00	$29.00	Dec 4	$1.77	$1.23	$1.77	76%	0.69	$27.77
$24.00	$25.00	Nov 27	$0.55	$0.45	$0.55	87%	0.82	$24.55

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$34.00	Nov 6	$0.23	$0.27	$0.23	83%	1.17	$34.27
$35.00	$34.00	Dec 11	$0.50	$0.50	$0.50	67%	1.00	$34.50
$32.50	$32.00	Nov 20	$0.17	$0.33	$0.17	60%	1.94	$32.33
$34.50	$34.00	Nov 13	$0.25	$0.25	$0.25	76%	1.00	$34.25
$34.00	$33.00	Nov 27	$0.52	$0.48	$0.52	66%	0.92	$33.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.61, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$34.50	Nov 20	$0.26	$0.26	$0.24	70%	1.08	$34.26
$33.50	$34.00	Nov 20	$0.26	$0.26	$0.24	66%	1.08	$33.76
$33.00	$34.00	Nov 27	$0.45	$0.45	$0.55	61%	0.82	$33.45
$33.50	$34.00	Nov 13	$0.21	$0.21	$0.29	70%	0.72	$33.71
$31.50	$32.00	Nov 20	$0.28	$0.28	$0.22	56%	1.27	$31.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Nov 20	$0.38	$0.38	$0.62	72%	0.61	$26.62
$25.00	$24.00	Nov 27	$0.27	$0.27	$0.73	82%	0.37	$24.73
$27.00	$26.00	Nov 27	$0.37	$0.37	$0.63	72%	0.59	$26.63
$26.00	$25.00	Dec 4	$0.32	$0.32	$0.68	76%	0.47	$25.68
$29.00	$27.00	Dec 4	$0.76	$0.76	$1.24	61%	0.61	$28.24

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.42, cheapest $0.41)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.41	150.3%	102.0%
$29.50	Nov 6	Nov 13	$0.44	149.3%	102.1%
$28.50	Nov 6	Nov 13	$0.45	148.8%	102.2%
$30.00	Nov 6	Nov 13	$0.46	148.3%	102.0%
$30.50	Nov 6	Nov 13	$0.45	147.6%	102.3%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Nov 6	Nov 13	$0.44	150.3%	102.0%
$29.50	Nov 6	Nov 13	$0.41	149.3%	102.1%
$28.50	Nov 6	Nov 13	$0.39	148.8%	102.2%
$30.00	Nov 6	Nov 13	$0.42	148.3%	102.0%
$30.50	Nov 6	Nov 13	$0.41	147.6%	102.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 10.67% of stock, avg 15.78%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Nov 6	$1.62	$1.58	$3.20	$26.80	$33.20	10.67%
$30.50	Nov 6	$1.36	$1.85	$3.21	$27.29	$33.71	10.70%
$29.50	Nov 6	$1.89	$1.34	$3.23	$26.27	$32.73	10.77%
$29.00	Nov 6	$2.18	$1.09	$3.27	$25.73	$32.27	10.90%
$31.00	Nov 6	$1.19	$2.09	$3.28	$27.72	$34.28	10.94%
$28.50	Nov 6	$2.48	$0.91	$3.39	$25.11	$31.89	11.30%
$31.50	Nov 6	$0.97	$2.44	$3.41	$28.09	$34.91	11.37%
$28.00	Nov 6	$2.86	$0.74	$3.60	$24.40	$31.60	12.00%
$32.00	Nov 6	$0.81	$2.79	$3.60	$28.40	$35.60	12.00%
$27.50	Nov 6	$3.18	$0.61	$3.79	$23.71	$31.29	12.64%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 4.70% of stock, avg 11.52%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.50	$28.00	Nov 6	$0.67	$0.74	$1.41	$26.59	$33.91
$32.50	$28.50	Nov 6	$0.67	$0.91	$1.58	$26.92	$34.08
$32.00	$28.00	Nov 6	$0.81	$0.74	$1.55	$26.45	$33.55
$32.00	$28.50	Nov 6	$0.81	$0.91	$1.72	$26.78	$33.72
$31.50	$28.00	Nov 6	$0.97	$0.74	$1.71	$26.29	$33.21
$32.50	$29.00	Nov 6	$0.67	$1.09	$1.76	$27.24	$34.26
$32.00	$29.00	Nov 6	$0.81	$1.09	$1.90	$27.10	$33.90
$31.50	$28.50	Nov 6	$0.97	$0.91	$1.88	$26.62	$33.38
$31.50	$29.00	Nov 6	$0.97	$1.09	$2.06	$26.94	$33.56
$35.00	$26.00	Nov 27	$1.02	$1.06	$2.08	$23.92	$37.08

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 2.85, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/34	Nov 13	$0.37	$0.13	55%	2.85	$25.13	$33.87
26/26	34/34	Nov 13	$0.37	$0.13	52%	2.85	$25.63	$33.87
26/26	34/34	Nov 13	$0.38	$0.12	48%	3.17	$26.12	$33.88
25/26	34/35	Nov 13	$0.30	$0.20	61%	1.50	$25.20	$34.80
27/28	34/34	Nov 13	$0.39	$0.11	43%	3.55	$27.11	$33.89
26/26	34/35	Nov 13	$0.30	$0.20	58%	1.50	$25.70	$34.80
26/26	34/35	Nov 13	$0.31	$0.19	55%	1.63	$26.19	$34.81
25/26	32/33	Nov 13	$0.32	$0.18	50%	1.78	$25.18	$32.82
27/28	34/35	Nov 13	$0.32	$0.18	49%	1.78	$27.18	$34.82
26/27	34/34	Nov 20	$0.64	$0.36	42%	1.78	$26.36	$34.64

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.25	$3.75	44%	3.00
$30.00	$31.00	$32.00	Dec 4	$0.08	$0.92	11%	11.50
$32.00	$32.50	$33.00	Nov 6	$0.05	$0.45	8%	9.00
$31.00	$31.50	$32.00	Nov 6	$0.06	$0.44	10%	7.33
$30.00	$30.50	$31.00	Nov 13	$0.06	$0.44	8%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.24	$3.76	43%	3.03
$27.00	$28.00	$29.00	Nov 20	$0.07	$0.93	12%	13.29
$27.00	$28.00	$29.00	Dec 11	$0.08	$0.92	9%	11.50
$25.00	$26.00	$27.00	Nov 27	$0.09	$0.91	10%	10.11
$29.00	$30.00	$31.00	Nov 27	$0.10	$0.90	11%	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. 41 found (best net $-0.50, 40 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.50	$4.50
$25.00	$29.00	1:2	Nov 27	-$0.40	$3.60
$30.00	$35.00	1:2	Dec 18	$0.00	$5.00
$25.00	$28.00	1:2	Nov 20	-$2.05	$0.95
$26.00	$29.00	1:2	Dec 4	-$2.01	$0.99

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$30.00	1:2	Dec 18	-$0.01	$4.99
$24.50	$24.00	1:2	Nov 6	-$0.08	$0.42
$25.00	$24.50	1:2	Nov 6	-$0.09	$0.41
$25.50	$25.00	1:2	Nov 6	-$0.13	$0.37
$25.50	$25.00	1:2	Nov 13	-$0.15	$0.35

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 55 found (best yield 11.34%, avg 4.37%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$3.40	0.56	0.0%	11.34%	11.37%	84	1.8K
$35.00	Dec 18	$1.62	0.35	16.7%	5.40%	22.11%	470	6.5K
$33.00	Dec 11	$1.81	0.41	10.0%	6.04%	16.07%	2	3
$30.00	Dec 11	$2.95	0.56	0.0%	9.84%	9.87%	3	6
$34.00	Dec 11	$1.46	0.37	13.4%	4.87%	18.24%	3	--
$35.00	Dec 11	$1.28	0.33	16.7%	4.27%	20.97%	8	29
$32.00	Dec 4	$1.92	0.44	6.7%	6.40%	13.10%	10	108
$31.00	Dec 11	$2.29	0.50	3.4%	7.64%	11.00%	4	10
$33.00	Dec 4	$1.55	0.40	10.0%	5.17%	15.21%	2	66
$30.00	Dec 4	$2.71	0.55	0.0%	9.04%	9.07%	2	--

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 24,567

Total Puts 11,197

Put/Call Ratio 0.46

Net Difference 13,370

Prior's Put/Call Breakdown

Total Calls 24,021

Total Puts 20,517

Put/Call Ratio 0.85

Net Difference 3,504

Prior 7-Day Put/Call Summary

Total Calls 193,489

Total Puts 194,182

Average Put/Call Ratio 1.02

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