Tour v536
IONQ
IONQ INC
$29.54 -1.50%
$29.75 (+0.71%)🌙
as of 11/04 06:05 PM
(11/4 14:14) ◀
|
Wednesday, November 4, 2026 (6:05pm)
January 2026
|
▶ (11/5 14:09)
◀ 11/4 18:05 ▶

Option Volume

Detail
ℹ
Current (11/04) 40,067
Calls: 25,187 (63%)
Puts: 14,880 (37%)
Prior (11/03) 35,764
Calls: 24,567 (69%)
Puts: 11,197 (31%)
Current vs Prior +12.03%
Calls: +2.52% (Calls)
Puts: +32.89% (Puts)
Prior 7-Day Total 361,527
Calls: 191,847 (53%)
Puts: 169,680 (47%)
Prior 7-Day Average 51,646
Calls: 27,406 (53%)
Puts: 24,240 (47%)
Current vs Prior 7-Day Avg -22.42%
Calls: -8.10%
Puts: -38.61%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04) $8.10M
Calls: $3.52M (44%)
Puts: $4.57M (56%)
Prior (11/03) $8.94M
Calls: $5.15M (58%)
Puts: $3.79M (42%)
Current vs Prior -9.45%
Calls: -31.49%
Puts: +20.44%
Prior 7-Day Total $203.91M
Calls: $33.82M (17%)
Puts: $170.09M (83%)
Prior 7-Day Average $29.13M
Calls: $4.83M (17%)
Puts: $24.30M (83%)
Current vs Prior 7-Day Avg -72.21%
Calls: -27.05%
Puts: -81.19%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/04) 0.59
Prior (11/03) 0.46
Current vs Prior +29.62%
Prior 7-Day Average 0.89
Current vs Prior 7-Day Avg -33.32%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04) 724,260
Calls: 387,585 (54%)
Puts: 336,675 (46%)
Prior (11/03) 505,458
Calls: 281,973 (56%)
Puts: 223,485 (44%)
Current vs Prior +43.29%
Prior 7-Day Total 3,624,342
Calls: 2,051,602 (57%)
Puts: 1,572,740 (43%)
Prior 7-Day Average 517,763
Calls: 293,086 (57%)
Puts: 224,677 (43%)
Current vs Prior 7-Day Avg +39.88%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 11.34% | 13.61%16.38% | 22.78%
Prior 11.57% | 14.44%17.47% | 22.77%
Current vs Prior -1.99% | -5.75%-6.23% | +0.04%
Prior 7-Day Avg 8.64% | 13.91%17.49% | 22.79%
Current vs 7-Day Avg +31.25% | -2.15%-6.30% | -0.04%
Prior 7-Day Eod 11.57% | 14.44%17.47% | 22.77%
Current vs 7-Day Eod -1.99% | -5.75%-6.23% | +0.04%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.49% | 8.04%
Calls: 9.04% | 8.17%
Puts: 9.94% | 7.92%
Prior 6.93% | 9.00%
Calls: 6.30% | 10.86%
Puts: 7.56% | 7.14%
Current vs Prior +36.94% | -10.67%
Prior 7-Day Avg 6.93% | 9.00%
Calls: 6.30% | 10.86%
Puts: 7.56% | 7.14%
Current vs 7-Day Avg +36.94% | -10.67%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.59. Rising open interest (up 43%) indicates new positions being established.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BULLISH
7-Day Avg BEARISH
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 15 of results (avg 8.7%, best 6.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 61.291.38$1.346.7%4520.482.5K
$26.50Nov 63.303.60$3.458.7%300.8328
$35.00Dec 181.481.62$1.559.0%9840.326.8K
$30.50Nov 201.771.94$1.869.1%1280.471.1K
$30.00Dec 183.053.35$3.209.4%4330.531.8K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 183.403.65$3.537.1%2760.4611.3K
$30.00Nov 61.751.88$1.827.1%1730.521.1K
$32.00Nov 63.003.25$3.138.0%1750.711.2K
$31.00Nov 132.652.88$2.768.3%230.58394
$31.50Nov 203.303.60$3.458.7%50.59170

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 13 found (avg $0.73, cheapest $0.44)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Nov 60.400.47$0.4415.9%8430.211.6K
$32.00Nov 60.580.68$0.6315.9%5120.281.1K
$31.50Nov 60.680.82$0.7518.7%5240.33984
$35.00Nov 130.350.42$0.3917.9%1480.16868
$31.00Nov 60.840.98$0.9115.4%3240.371.4K
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Nov 130.550.67$0.6119.7%130.2098
$26.00Nov 200.820.94$0.8813.6%970.23238
$25.00Dec 40.891.03$0.9614.6%40.2158

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 found (avg delta 0.69, highest 0.97)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 64.956.15$5.5521.6%10.9757
$24.50Nov 64.505.40$4.9518.2%890.941
$25.00Nov 63.255.00$4.1342.4%950.9335
$24.50Nov 134.505.85$5.1826.1%20.922
$24.00Nov 134.856.25$5.5525.2%20.921
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 65.156.30$5.7320.1%1.1K0.891.4K
$34.50Nov 64.955.90$5.4317.5%70.8738
$34.00Nov 64.505.30$4.9016.3%260.841.2K
$35.00Nov 135.556.50$6.0315.8%580.83622
$33.50Nov 63.604.50$4.0522.2%80.8128

Most actively traded options today. High liquidity = easy entry/exit. 177 active (total vol 20.3K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 201.962.19$2.0811.1%1.3K0.502.3K
$35.00Dec 181.481.62$1.559.0%9840.326.8K
$33.00Nov 60.400.47$0.4415.9%8430.211.6K
$35.00Nov 60.160.21$0.1926.3%7450.103.3K
$32.50Nov 60.460.60$0.5326.4%7140.25960
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 65.156.30$5.7320.1%1.1K0.891.4K
$35.00Nov 205.956.60$6.2810.4%1.0K0.788.0K
$29.00Nov 131.492.00$1.7529.1%5290.43299
$27.00Nov 130.470.95$0.7167.6%5010.25881
$25.00Dec 181.161.42$1.2920.2%4970.235.5K

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 100.5%, max 125.9%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Nov 6Dec 11178.9%80.7%121.7%178232
$33.00Nov 6Dec 11178.8%81.9%118.3%8441.6K
$30.00Nov 6Dec 18181.8%83.4%118.0%8854.3K
$28.00Nov 6Dec 4178.3%82.5%116.1%7145
$32.00Nov 6Dec 4176.7%83.0%112.9%5241.2K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.00Nov 6Dec 11184.0%81.5%125.9%88264
$29.00Nov 6Dec 11178.9%80.7%121.7%3171.1K
$27.00Nov 6Dec 11181.6%82.7%119.6%131202
$33.00Nov 6Dec 11178.8%81.9%118.3%18465
$30.00Nov 6Dec 18181.8%83.4%118.0%44912.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.85, avg 1.80)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Dec 18$2.70$2.30$2.7077%0.85$27.70
$25.00$26.00Dec 4$0.41$0.59$0.4179%1.44$25.41
$30.00$35.00Dec 18$1.65$3.35$1.6553%2.03$31.65
$24.00$25.00Nov 27$0.57$0.43$0.5786%0.75$24.57
$25.00$26.00Nov 20$0.55$0.45$0.5583%0.82$25.55
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$32.00$31.50Nov 13$0.10$0.40$0.1066%4.00$31.90
$34.00$33.50Nov 13$0.18$0.32$0.1879%1.78$33.82
$35.00$34.50Nov 6$0.30$0.20$0.3089%0.67$34.70
$35.00$34.00Dec 4$0.57$0.43$0.5772%0.75$34.43
$33.00$32.00Nov 27$0.50$0.50$0.5065%1.00$32.50

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 70 found (best R:R 4.00, avg 0.59)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.50$31.00Nov 13$0.24$0.24$0.2655%0.92$30.74
$34.00$35.00Nov 27$0.28$0.28$0.7271%0.39$34.28
$30.00$30.50Nov 6$0.24$0.24$0.2652%0.92$30.24
$31.00$31.50Nov 13$0.20$0.20$0.3059%0.67$31.20
$33.00$33.50Nov 13$0.13$0.13$0.3773%0.35$33.13
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.50Nov 13$0.40$0.40$0.1057%4.00$28.60
$27.50$27.00Nov 13$0.33$0.33$0.1770%1.94$27.17
$25.00$24.00Dec 11$0.37$0.37$0.6377%0.59$24.63
$27.00$26.00Dec 4$0.44$0.44$0.5669%0.79$26.56
$27.00$26.00Dec 11$0.44$0.44$0.5668%0.79$26.56

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.38, cheapest $0.31)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Nov 6Nov 13$0.40178.3%99.8%
$28.50Nov 6Nov 13$0.26176.2%98.5%
$30.00Nov 6Nov 13$0.35181.8%104.8%
$29.50Nov 6Nov 13$0.35177.8%102.9%
$31.50Nov 6Nov 13$0.36175.2%103.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.00Nov 6Nov 13$0.31178.3%99.8%
$28.50Nov 6Nov 13$0.32176.2%98.5%
$30.00Nov 6Nov 13$0.32181.8%104.8%
$29.50Nov 6Nov 13$0.38177.8%102.9%
$31.50Nov 6Nov 13$0.58175.2%103.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 10.32% of stock, avg 15.23%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.50Nov 6$1.53$1.52$3.05$26.45$32.5510.32%
$29.00Nov 6$1.82$1.27$3.09$25.91$32.0910.46%
$28.50Nov 6$2.10$1.03$3.13$25.37$31.6310.60%
$30.00Nov 6$1.34$1.82$3.16$26.84$33.1610.70%
$30.50Nov 6$1.10$2.07$3.17$27.33$33.6710.73%
$28.00Nov 6$2.37$0.85$3.22$24.78$31.2210.90%
$31.00Nov 6$0.91$2.38$3.29$27.71$34.2911.14%
$27.50Nov 6$2.71$0.70$3.41$24.09$30.9111.54%
$31.50Nov 6$0.75$2.77$3.52$27.98$35.0211.92%
$27.00Nov 6$3.07$0.55$3.62$23.38$30.6212.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 147 found (cheapest 4.50% of stock, avg 10.74%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$27.50Nov 6$0.63$0.70$1.33$26.17$33.33
$32.00$28.00Nov 6$0.63$0.85$1.48$26.52$33.48
$31.50$27.50Nov 6$0.75$0.70$1.45$26.05$32.95
$31.50$28.00Nov 6$0.75$0.85$1.60$26.40$33.10
$31.00$27.50Nov 6$0.91$0.70$1.61$25.89$32.61
$32.00$28.50Nov 6$0.63$1.03$1.66$26.84$33.66
$35.00$26.00Nov 27$0.81$1.01$1.82$24.18$36.82
$31.50$28.50Nov 6$0.75$1.03$1.78$26.72$33.28
$31.00$28.00Nov 6$0.91$0.85$1.76$26.24$32.76
$31.00$28.50Nov 6$0.91$1.03$1.94$26.56$32.94

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 1.78, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
24/2533/34Nov 13$0.32$0.1858%1.78$24.68$33.32
24/2534/34Nov 13$0.30$0.2061%1.50$24.70$33.80
26/2734/35Nov 27$0.69$0.3140%2.23$26.31$34.69
24/2532/33Nov 13$0.32$0.1855%1.78$24.68$32.82
26/2734/35Dec 4$0.67$0.3338%2.03$26.33$34.67
24/2534/35Nov 27$0.52$0.4852%1.08$24.48$34.52
26/2733/34Nov 27$0.67$0.3335%2.03$26.33$33.67
24/2534/35Dec 11$0.58$0.4244%1.38$24.42$34.58
25/2634/35Nov 27$0.54$0.4646%1.17$25.46$34.54
26/2633/34Nov 13$0.24$0.2653%0.92$25.76$33.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.76, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Dec 18$1.05$3.9544%3.76
$26.00$27.00$28.00Nov 20$0.09$0.9113%10.11
$30.50$31.00$31.50Nov 20$0.05$0.457%9.00
$32.00$32.50$33.00Nov 20$0.05$0.456%9.00
$34.00$34.50$35.00Nov 6$0.05$0.454%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$26.00$27.00Nov 20$0.05$0.9511%19.00
$25.00$30.00$35.00Dec 18$1.41$3.5944%2.55
$24.00$25.00$26.00Nov 20$0.06$0.9410%15.67
$28.00$29.00$30.00Nov 27$0.08$0.9212%11.50
$29.00$30.00$31.00Nov 27$0.08$0.9212%11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.50, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Dec 18-$0.50$4.50
$34.00$34.501:2Nov 6-$0.14$0.36
$34.50$35.001:2Nov 6-$0.17$0.33
$33.50$34.001:2Nov 6-$0.21$0.29
$33.00$33.501:2Nov 6-$0.26$0.24
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$24.501:2Nov 13-$0.06$0.44
$25.50$25.001:2Nov 6-$0.14$0.36
$25.00$24.001:2Nov 20-$0.25$0.75
$26.00$25.501:2Nov 6-$0.18$0.32
$25.00$24.501:2Nov 6-$0.16$0.34

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 52 found (best yield 10.32%, avg 3.70%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$3.050.531.6%10.32%11.88%4331.8K
$35.00Dec 18$1.480.3218.5%5.01%23.49%9846.8K
$30.00Dec 11$2.600.521.6%8.80%10.36%88
$31.00Dec 11$2.150.474.9%7.28%12.22%--13
$35.00Dec 11$1.010.3018.5%3.42%21.90%1437
$33.00Dec 4$1.340.3611.7%4.54%16.25%168
$33.00Dec 11$1.290.3711.7%4.37%16.08%14
$34.00Dec 11$1.010.3415.1%3.42%18.52%112
$30.00Dec 4$2.280.511.6%7.72%9.28%271
$31.00Dec 4$1.830.464.9%6.19%11.14%699

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 25,187
Total Puts 14,880
Put/Call Ratio 0.59
Net Difference 10,307

Prior's Put/Call Breakdown

Total Calls 24,567
Total Puts 11,197
Put/Call Ratio 0.46
Net Difference 13,370

Prior 7-Day Put/Call Summary

Total Calls 191,847
Total Puts 169,680
Average Put/Call Ratio 0.89
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