Tour v536
IONQ
IONQ INC
$26.43 -10.53%
$27.37 (+3.55%)🌙
as of 11/05 06:04 PM
(11/5 14:09) ◀
|
Thursday, November 5, 2026 (6:04pm)
January 2026
|
▶ (11/6 09:35)
◀ 11/5 18:04 ▶

Option Volume

Detail
ℹ
Current (11/05) 84,635
Calls: 57,080 (67%)
Puts: 27,555 (33%)
Prior (11/04) 40,067
Calls: 25,187 (63%)
Puts: 14,880 (37%)
Current vs Prior +111.23%
Calls: +126.62% (Calls)
Puts: +85.18% (Puts)
Prior 7-Day Total 360,672
Calls: 193,241 (54%)
Puts: 167,431 (46%)
Prior 7-Day Average 51,524
Calls: 27,605 (54%)
Puts: 23,918 (46%)
Current vs Prior 7-Day Avg +64.26%
Calls: +106.77%
Puts: +15.20%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/05) $23.67M
Calls: $9.03M (38%)
Puts: $14.64M (62%)
Prior (11/04) $8.10M
Calls: $3.52M (44%)
Puts: $4.57M (56%)
Current vs Prior +192.46%
Calls: +156.24%
Puts: +220.39%
Prior 7-Day Total $198.34M
Calls: $33.85M (17%)
Puts: $164.49M (83%)
Prior 7-Day Average $28.33M
Calls: $4.84M (17%)
Puts: $23.50M (83%)
Current vs Prior 7-Day Avg -16.45%
Calls: +86.76%
Puts: -37.69%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (11/05) 0.48
Prior (11/04) 0.59
Current vs Prior -18.29%
Prior 7-Day Average 0.87
Current vs Prior 7-Day Avg -44.36%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/05) 738,775
Calls: 396,496 (54%)
Puts: 342,279 (46%)
Prior (11/04) 724,260
Calls: 387,585 (54%)
Puts: 336,675 (46%)
Current vs Prior +2.00%
Prior 7-Day Total 3,826,117
Calls: 2,151,558 (56%)
Puts: 1,674,559 (44%)
Prior 7-Day Average 546,588
Calls: 307,365 (56%)
Puts: 239,222 (44%)
Current vs Prior 7-Day Avg +35.16%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 12.33% | 16.61%19.67% | 24.59%
Prior 11.34% | 13.61%16.38% | 22.78%
Current vs Prior +8.76% | +22.05%+20.08% | +7.95%
Prior 7-Day Avg 9.17% | 13.83%17.39% | 22.86%
Current vs 7-Day Avg +34.45% | +20.12%+13.11% | +7.58%
Prior 7-Day Eod 11.34% | 13.61%16.38% | 22.78%
Current vs 7-Day Eod +8.76% | +22.05%+20.08% | +7.95%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.46% | 8.53%
Calls: 8.33% | 6.05%
Puts: 8.59% | 11.01%
Prior 9.49% | 8.04%
Calls: 9.04% | 8.17%
Puts: 9.94% | 7.92%
Current vs Prior -10.85% | +6.09%
Prior 7-Day Avg 7.30% | 8.86%
Calls: 6.69% | 10.48%
Puts: 7.90% | 7.25%
Current vs 7-Day Avg +15.96% | -3.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bearish flow with 62% put dollar volume ($14.64M). Massive premium surge with dollar volume up 192% vs prior. Unusually high activity with volume up 111% vs prior - elevated interest. Extreme bullish P/C ratio of 0.48 - heavy call buying (57,080 calls vs 27,555 puts).

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 BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current BULLISH
Prior BULLISH
7-Day Avg NEUTRAL
Current NEUTRAL
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 3 of results (avg 6.9%, best 5.7%)

CALLS (0)
No calls meet the criteria
PUTS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Nov 60.850.90$0.885.7%6660.30771
$24.00Nov 130.991.05$1.025.9%5290.2799
$25.00Nov 201.541.69$1.629.3%6220.344.9K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 3 found (avg $0.73, cheapest $0.55)

CALLS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Nov 60.510.59$0.5514.5%3850.28254
PUTS (2)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.50Nov 60.700.82$0.7615.8%1740.2699
$25.00Nov 60.850.90$0.885.7%6660.30771

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 79 found (avg delta 0.68, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$22.00Nov 64.356.25$5.3035.8%21.0022
$23.00Nov 63.354.70$4.0333.5%40.9236
$23.50Nov 62.194.70$3.4572.8%20.89--
$22.00Nov 134.406.10$5.2532.4%10.88--
$22.50Nov 133.805.90$4.8543.3%120.86--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Nov 64.406.10$5.2532.4%30.86627
$31.00Nov 63.655.10$4.3833.1%1920.841.5K
$30.50Nov 63.605.00$4.3032.6%410.82643
$30.00Nov 63.554.10$3.8314.4%4000.791.0K
$31.50Nov 134.806.50$5.6530.1%40.761

Most actively traded options today. High liquidity = easy entry/exit. 158 active (total vol 36.8K, top 1.9K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Nov 60.140.24$0.1952.6%1.9K0.111.1K
$31.00Nov 60.190.26$0.2330.4%1.5K0.131.5K
$30.00Nov 60.320.40$0.3622.2%1.4K0.202.6K
$31.00Nov 200.730.96$0.8527.1%1.3K0.271.5K
$27.00Nov 201.872.35$2.1122.7%1.3K0.5223
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Nov 61.181.35$1.2713.4%1.4K0.40293
$27.00Nov 202.252.82$2.5422.4%9350.48168
$23.00Nov 60.350.45$0.4025.0%8870.16251
$25.50Nov 61.001.17$1.0915.6%8380.35142
$25.00Nov 60.850.90$0.885.7%6660.30771

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 31 strikes (avg 162.6%, max 246.2%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.00Nov 6Dec 11297.8%86.0%246.2%58217
$25.00Nov 6Dec 18302.5%87.5%245.8%1.3K620
$24.00Nov 6Dec 4311.6%99.2%214.2%1758
$30.00Nov 6Dec 18258.2%82.2%214.2%2.1K4.6K
$29.00Nov 6Dec 11255.3%87.7%191.1%385277
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$26.00Nov 6Dec 11297.8%86.0%246.2%1.5K349
$25.00Nov 6Dec 18302.5%87.5%245.8%1.0K6.1K
$23.00Nov 6Dec 11323.8%94.2%243.7%888259
$24.00Nov 6Dec 11311.6%96.5%223.1%212266
$30.00Nov 6Dec 18258.2%82.2%214.2%57412.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.67, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$22.50$25.00Dec 18$1.50$1.00$1.5077%0.67$24.00
$29.00$30.00Dec 11$0.16$0.84$0.1644%5.25$29.16
$25.00$30.00Dec 18$2.37$2.63$2.3765%1.11$27.37
$23.50$24.00Nov 13$0.19$0.31$0.1980%1.63$23.69
$24.00$26.00Dec 4$1.12$0.88$1.1271%0.79$25.12
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$30.50Nov 13$0.12$0.38$0.1275%3.17$30.88
$30.00$29.50Nov 13$0.15$0.35$0.1570%2.33$29.85
$28.50$28.00Nov 13$0.16$0.34$0.1659%2.13$28.34
$29.50$29.00Nov 20$0.18$0.32$0.1861%1.78$29.32
$25.00$24.00Dec 11$0.21$0.79$0.2134%3.76$24.79

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 1.63, avg 0.60)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$28.00Nov 27$0.65$0.65$0.3546%1.86$27.65
$27.50$28.00Nov 13$0.30$0.30$0.2052%1.50$27.80
$26.50$27.00Nov 13$0.33$0.33$0.1744%1.94$26.83
$30.00$31.00Dec 11$0.42$0.42$0.5860%0.72$30.42
$31.00$31.50Nov 20$0.15$0.15$0.3573%0.43$31.15
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$24.00$23.00Dec 4$0.62$0.62$0.3871%1.63$23.38
$25.00$22.50Dec 18$0.95$0.95$1.5566%0.61$24.05
$25.00$24.00Nov 27$0.51$0.51$0.4967%1.04$24.49
$24.00$23.00Dec 11$0.45$0.45$0.5570%0.82$23.55
$23.00$22.50Nov 20$0.26$0.26$0.2477%1.08$22.74

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 15 found (avg debit $0.58, cheapest $0.50)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Nov 6Nov 13$0.59305.5%136.5%
$26.00Nov 6Nov 13$0.56297.8%137.5%
$26.50Nov 6Nov 13$0.63291.2%133.8%
$27.00Nov 6Nov 13$0.55258.5%124.6%
$27.50Nov 6Nov 13$0.65263.3%132.9%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$25.50Nov 6Nov 13$0.50305.5%136.5%
$25.00Nov 6Nov 13$0.47302.5%135.0%
$26.00Nov 6Nov 13$0.58297.8%137.5%
$26.50Nov 6Nov 13$0.57291.2%133.8%
$27.00Nov 6Nov 13$0.37254.6%124.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 44 found (cheapest 11.28% of stock, avg 17.65%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$26.50Nov 6$1.50$1.48$2.98$23.52$29.4811.28%
$27.00Nov 6$1.25$1.76$3.01$23.99$30.0111.39%
$27.50Nov 6$1.07$1.95$3.02$24.48$30.5211.43%
$28.00Nov 6$0.84$2.19$3.03$24.97$31.0311.46%
$26.00Nov 6$1.78$1.27$3.05$22.95$29.0511.54%
$28.50Nov 6$0.70$2.51$3.21$25.29$31.7112.15%
$25.50Nov 6$2.13$1.09$3.22$22.28$28.7212.18%
$25.00Nov 6$2.42$0.88$3.30$21.70$28.3012.49%
$24.50Nov 6$2.76$0.76$3.52$20.98$28.0213.32%
$29.00Nov 6$0.55$3.02$3.57$25.43$32.5713.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 132 found (cheapest 4.69% of stock, avg 11.87%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$29.50$24.50Nov 6$0.48$0.76$1.24$23.26$30.74
$29.00$24.50Nov 6$0.55$0.76$1.31$23.19$30.31
$29.50$25.00Nov 6$0.48$0.88$1.36$23.64$30.86
$29.00$25.00Nov 6$0.55$0.88$1.43$23.57$30.43
$28.50$24.50Nov 6$0.70$0.76$1.46$23.04$29.96
$28.50$25.00Nov 6$0.70$0.88$1.58$23.42$30.08
$29.50$25.50Nov 6$0.48$1.09$1.57$23.93$31.07
$29.00$25.50Nov 6$0.55$1.09$1.64$23.86$30.64
$28.00$24.50Nov 6$0.84$0.76$1.60$22.90$29.60
$28.50$25.50Nov 6$0.70$1.09$1.79$23.71$30.29

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.63, avg credit $0.30)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
22/2230/30Nov 13$0.31$0.1951%1.63$21.69$29.81
24/2430/30Nov 13$0.37$0.1338%2.85$24.13$29.87
22/2230/31Nov 13$0.25$0.2558%1.00$21.75$30.75
25/2630/30Nov 6$0.33$0.1741%1.94$25.17$29.83
24/2430/31Nov 13$0.31$0.1944%1.63$24.19$30.81
24/2430/30Nov 6$0.28$0.2249%1.27$24.22$29.78
24/2430/30Nov 13$0.32$0.1841%1.78$23.68$29.82
22/2330/30Nov 13$0.29$0.2147%1.38$22.71$29.79
25/2628/29Nov 6$0.36$0.1432%2.57$25.14$28.86
22/2230/30Nov 13$0.24$0.2655%0.92$21.76$30.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 10.11, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$24.00$25.00$26.00Nov 20$0.09$0.9114%10.11
$29.50$30.00$30.50Nov 6$0.05$0.458%9.00
$26.50$27.00$27.50Nov 6$0.07$0.4312%6.14
$25.50$26.00$26.50Nov 6$0.07$0.4311%6.14
$22.00$24.00$26.00Dec 4$0.31$1.6923%5.45
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$27.50$28.00Nov 6$0.05$0.4511%9.00
$26.00$27.00$28.00Dec 4$0.09$0.9111%10.11
$26.00$26.50$27.00Nov 6$0.07$0.4311%6.14
$27.50$28.00$28.50Nov 6$0.08$0.4210%5.25
$23.00$24.00$25.00Nov 20$0.12$0.8812%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 27 found (best net $-0.32, 25 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$31.00$31.501:2Nov 6-$0.15$0.35
$30.50$31.001:2Nov 6-$0.17$0.33
$29.50$30.001:2Nov 6-$0.24$0.26
$30.00$30.501:2Nov 6-$0.22$0.28
$27.00$29.001:2Dec 11-$1.24$0.76
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$22.501:2Dec 18-$0.32$2.18
$23.00$22.001:2Nov 6-$0.08$0.92
$24.00$23.001:2Dec 4-$0.41$0.59
$23.50$23.001:2Nov 6-$0.32$0.18
$22.00$21.501:2Nov 13-$0.31$0.19

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 6.55%, avg 4.03%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$1.730.4013.5%6.55%20.05%6992.0K
$30.00Dec 11$1.500.4013.5%5.68%19.18%2912
$27.00Dec 11$2.430.542.2%9.19%11.35%6--
$29.00Dec 11$1.480.449.7%5.60%15.32%--23
$31.00Dec 11$1.030.3417.3%3.90%21.19%813
$28.00Dec 4$1.830.485.9%6.92%12.86%315
$27.00Dec 4$2.240.542.2%8.48%10.63%332
$29.00Dec 4$1.430.439.7%5.41%15.13%3118
$30.00Dec 4$1.160.3713.5%4.39%17.90%9573
$31.00Dec 4$0.880.3317.3%3.33%20.62%24103

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 57,080
Total Puts 27,555
Put/Call Ratio 0.48
Net Difference 29,525

Prior's Put/Call Breakdown

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

Prior 7-Day Put/Call Summary

Total Calls 193,241
Total Puts 167,431
Average Put/Call Ratio 0.87
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