IONQ - Options Database

IONQ

IONQ INC

$32.29 +22.17%

(11/6 10:35) ◀

Friday, November 6, 2026 (3:14pm)

▶ (11/6 18:33)

◀ 11/6 15:14 ▶

Option Volume

Detail

ℹ

Current (11/06) 143,994

Calls: 101,808 (71%)

Puts: 42,186 (29%)

Prior (11/05) 84,635

Calls: 57,080 (67%)

Puts: 27,555 (33%)

Current vs Prior +70.14%

Calls: +78.36% (Calls)

Puts: +53.10% (Puts)

Prior 7-Day Total 381,838

Calls: 213,600 (56%)

Puts: 168,238 (44%)

Prior 7-Day Average 54,548

Calls: 30,514 (56%)

Puts: 24,034 (44%)

Current vs Prior 7-Day Avg +163.98%

Calls: +233.64%

Puts: +75.53%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06) $25.20M

Calls: $20.70M (82%)

Puts: $4.49M (18%)

Prior (11/05) $23.67M

Calls: $9.03M (38%)

Puts: $14.64M (62%)

Current vs Prior +6.43%

Calls: +129.22%

Puts: -69.31%

Prior 7-Day Total $206.12M

Calls: $33.82M (16%)

Puts: $172.31M (84%)

Prior 7-Day Average $29.45M

Calls: $4.83M (16%)

Puts: $24.62M (84%)

Current vs Prior 7-Day Avg -14.43%

Calls: +328.56%

Puts: -81.74%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06) 0.41

Prior (11/05) 0.48

Current vs Prior -14.16%

Prior 7-Day Average 0.83

Current vs Prior 7-Day Avg -50.22%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06) 756,989

Calls: 410,932 (54%)

Puts: 346,057 (46%)

Prior (11/05) 738,775

Calls: 396,496 (54%)

Puts: 342,279 (46%)

Current vs Prior +2.47%

Prior 7-Day Total 4,045,060

Calls: 2,253,183 (56%)

Puts: 1,791,877 (44%)

Prior 7-Day Average 577,865

Calls: 321,883 (56%)

Puts: 255,982 (44%)

Current vs Prior 7-Day Avg +31.00%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.35% | 11.46%15.11% | 22.14%

Prior 12.33% | 16.61%19.67% | 24.59%

Current vs Prior -80.92% | -31.01%-23.19% | -9.96%

Prior 7-Day Avg 10.02% | 14.34%17.79% | 22.99%

Current vs 7-Day Avg -76.51% | -20.09%-15.03% | -3.68%

Prior 7-Day Eod 12.33% | 16.61%19.67% | 24.59%

Current vs 7-Day Eod -80.92% | -31.01%-23.19% | -9.96%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.16% | 6.22%

Calls: 10.00% | 4.84%

Puts: 8.33% | 7.61%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +8.27% | -27.08%

Prior 7-Day Avg 7.51% | 8.80%

Calls: 6.98% | 9.79%

Puts: 8.05% | 7.80%

Current vs 7-Day Avg +21.90% | -29.28%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($20.70M) vs puts ($4.49M). Above-average activity with volume up 70% vs prior. Volume explosion - 164% above 7-day average (143,994 vs avg 54,548). Extreme bullish P/C ratio of 0.41 - heavy call buying (101,808 calls vs 42,186 puts).

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 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

🎯

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 84 of results (avg 7.3%, best 2.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 13	1.00	1.02	$1.01	2.0%	959	0.37	243
$33.00	Nov 13	1.38	1.42	$1.40	2.9%	1.0K	0.46	365
$30.00	Dec 18	4.70	4.85	$4.78	3.1%	596	0.66	2.2K
$32.00	Nov 20	2.45	2.55	$2.50	4.0%	503	0.55	622
$34.00	Nov 20	1.54	1.61	$1.58	4.4%	11.0K	0.42	851

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.85	4.00	$3.93	3.8%	244	0.65	8.7K
$35.00	Dec 18	5.00	5.25	$5.13	4.9%	65	0.56	8.0K
$35.50	Nov 20	4.15	4.40	$4.28	5.8%	--	0.68	32
$37.00	Nov 27	5.50	5.85	$5.68	6.2%	16	0.72	63
$34.00	Nov 13	2.62	2.79	$2.71	6.3%	12	0.63	913

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.66, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 6	0.38	0.42	$0.40	10.0%	2.3K	0.69	1.8K
$31.50	Nov 6	0.75	0.81	$0.78	7.7%	3.2K	0.92	970
$37.50	Nov 13	0.24	0.27	$0.26	11.5%	53	0.13	31
$38.00	Nov 13	0.20	0.23	$0.22	13.6%	299	0.11	446
$36.50	Nov 13	0.38	0.41	$0.40	7.5%	62	0.18	135

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 6	0.34	0.37	$0.36	8.3%	103	0.65	199
$33.00	Nov 6	0.65	0.78	$0.72	18.1%	71	0.90	447
$30.00	Nov 13	0.80	0.88	$0.84	9.5%	2.0K	0.28	637
$30.50	Nov 13	0.93	1.04	$0.99	11.1%	867	0.32	11
$27.00	Nov 20	0.53	0.60	$0.56	12.5%	430	0.16	429

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 111 found (avg delta 0.75, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	5.60	6.45	$6.03	14.1%	245	1.00	318
$26.50	Nov 6	4.40	6.05	$5.23	31.5%	278	1.00	287
$27.00	Nov 6	4.75	5.45	$5.10	13.7%	405	1.00	457
$27.50	Nov 6	4.45	4.90	$4.68	9.6%	844	1.00	940
$28.00	Nov 6	4.10	4.50	$4.30	9.3%	632	1.00	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.50	Nov 6	6.05	6.60	$6.32	8.7%	29	0.99	38
$37.50	Nov 6	5.05	7.05	$6.05	33.1%	13	0.99	12
$38.00	Nov 6	5.55	6.00	$5.78	7.8%	37	0.99	250
$37.00	Nov 6	4.55	5.90	$5.23	25.8%	7	0.99	242
$36.00	Nov 6	3.55	4.95	$4.25	32.9%	34	0.99	371

Most actively traded options today. High liquidity = easy entry/exit. 217 active (total vol 86.6K, top 11.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 20	1.54	1.61	$1.58	4.4%	11.0K	0.42	851
$30.00	Nov 6	1.95	2.45	$2.20	22.7%	6.9K	1.00	2.9K
$31.00	Nov 6	1.15	1.40	$1.27	19.7%	4.9K	1.00	1.9K
$31.50	Nov 6	0.75	0.81	$0.78	7.7%	3.2K	0.92	970
$32.00	Nov 13	1.81	1.90	$1.86	4.8%	2.4K	0.55	1.0K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.00	0.02	$0.01	200.0%	2.2K	0.02	1.0K
$29.00	Nov 6	0.00	0.01	$0.01	100.0%	2.1K	0.01	897
$30.00	Nov 13	0.80	0.88	$0.84	9.5%	2.0K	0.28	637
$28.00	Nov 6	0.00	0.01	$0.01	100.0%	1.3K	0.01	910
$29.50	Nov 13	0.60	0.75	$0.68	22.1%	1.0K	0.24	63

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 93.6%, max 106.6%)

CALLS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Nov 6	Dec 11	166.7%	80.7%	106.6%	2.3K	1.8K
$32.50	Nov 6	Nov 20	165.4%	91.6%	80.6%	1.8K	1.8K

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Nov 6	Dec 11	166.7%	80.7%	106.6%	464	1.1K
$32.50	Nov 6	Nov 20	165.4%	91.6%	80.6%	106	478

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 122 found (best R:R 1.30, avg 1.69)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$29.00	Dec 11	$0.87	$1.13	$0.87	78%	1.30	$27.87
$26.00	$27.00	Dec 4	$0.30	$0.70	$0.30	84%	2.33	$26.30
$30.00	$35.00	Dec 18	$2.27	$2.73	$2.27	66%	1.20	$32.27
$28.00	$29.00	Nov 27	$0.37	$0.63	$0.37	78%	1.70	$28.37
$26.50	$27.00	Nov 6	$0.13	$0.37	$0.13	100%	2.85	$26.63

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Nov 6	$0.18	$0.32	$0.18	99%	1.78	$36.82
$38.00	$37.00	Nov 20	$0.50	$0.50	$0.50	81%	1.00	$37.50
$38.00	$37.50	Nov 13	$0.22	$0.28	$0.22	89%	1.27	$37.78
$38.00	$37.00	Dec 4	$0.55	$0.45	$0.55	72%	0.82	$37.45
$37.00	$36.00	Nov 27	$0.58	$0.42	$0.58	72%	0.72	$36.42

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 0.69, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.50	$33.00	Nov 6	$0.11	$0.11	$0.39	65%	0.28	$32.61
$34.50	$35.00	Nov 13	$0.18	$0.18	$0.32	67%	0.56	$34.68
$34.00	$34.50	Nov 20	$0.20	$0.20	$0.30	58%	0.67	$34.20
$32.50	$33.00	Nov 13	$0.24	$0.24	$0.26	49%	0.92	$32.74
$35.50	$36.00	Nov 13	$0.11	$0.11	$0.39	74%	0.28	$35.61

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$28.00	Dec 11	$0.41	$0.41	$0.59	70%	0.69	$28.59
$27.00	$26.00	Dec 11	$0.32	$0.32	$0.68	78%	0.47	$26.68
$29.00	$28.00	Dec 4	$0.37	$0.37	$0.63	71%	0.59	$28.63
$32.00	$31.00	Nov 27	$0.52	$0.52	$0.48	56%	1.08	$31.48
$32.00	$31.00	Dec 4	$0.49	$0.49	$0.51	56%	0.96	$31.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $1.48, cheapest $1.46)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Nov 6	Nov 13	$1.46	166.7%	96.8%
$32.50	Nov 6	Nov 13	$1.50	165.4%	97.5%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Nov 6	Nov 13	$1.47	166.7%	96.8%
$32.50	Nov 6	Nov 13	$1.48	165.4%	97.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 59 found (cheapest 1.55% of stock, avg 13.70%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.50	Nov 6	$0.14	$0.36	$0.50	$32.00	$33.00	1.55%
$32.00	Nov 6	$0.40	$0.12	$0.52	$31.48	$32.52	1.61%
$33.00	Nov 6	$0.03	$0.72	$0.75	$32.25	$33.75	2.32%
$31.50	Nov 6	$0.78	$0.03	$0.81	$30.69	$32.31	2.51%
$31.00	Nov 6	$1.27	$0.01	$1.28	$29.72	$32.28	3.96%
$33.50	Nov 6	$0.02	$1.55	$1.57	$31.93	$35.07	4.86%
$30.50	Nov 6	$1.78	$0.02	$1.80	$28.70	$32.30	5.57%
$34.00	Nov 6	$0.02	$2.04	$2.06	$31.94	$36.06	6.38%
$30.00	Nov 6	$2.20	$0.01	$2.21	$27.79	$32.21	6.84%
$29.50	Nov 6	$2.71	$0.05	$2.76	$26.74	$32.26	8.55%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 135 found (cheapest 0.15% of stock, avg 10.38%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.50	$31.50	Nov 6	$0.02	$0.03	$0.05	$31.45	$33.55
$33.00	$31.50	Nov 6	$0.03	$0.03	$0.06	$31.44	$33.06
$33.50	$29.50	Nov 6	$0.02	$0.05	$0.07	$29.43	$33.57
$33.00	$29.50	Nov 6	$0.03	$0.05	$0.08	$29.42	$33.08
$33.50	$32.00	Nov 6	$0.02	$0.12	$0.14	$31.86	$33.64
$33.00	$32.00	Nov 6	$0.03	$0.12	$0.15	$31.85	$33.15
$32.50	$31.50	Nov 6	$0.14	$0.03	$0.17	$31.33	$32.67
$32.50	$29.50	Nov 6	$0.14	$0.05	$0.19	$29.31	$32.69
$32.50	$32.00	Nov 6	$0.14	$0.12	$0.26	$31.74	$32.76
$35.00	$30.50	Nov 13	$0.70	$0.99	$1.69	$28.81	$36.69

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 40 found (best R:R 2.12, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/30	34/35	Nov 13	$0.34	$0.16	39%	2.12	$29.66	$34.84
30/30	34/35	Nov 13	$0.33	$0.17	35%	1.94	$30.17	$34.83
29/30	34/35	Nov 13	$0.29	$0.21	43%	1.38	$29.21	$34.79
30/30	36/36	Nov 13	$0.27	$0.23	47%	1.17	$29.73	$35.77
28/29	37/38	Dec 4	$0.60	$0.40	40%	1.50	$28.40	$37.60
28/29	37/38	Dec 11	$0.63	$0.37	37%	1.70	$28.37	$37.63
26/27	37/38	Dec 11	$0.54	$0.46	45%	1.17	$26.46	$37.54
29/30	36/37	Nov 20	$0.26	$0.24	46%	1.08	$29.24	$36.76
29/30	36/36	Nov 20	$0.27	$0.23	43%	1.17	$29.23	$36.27
30/30	36/37	Nov 20	$0.27	$0.23	42%	1.17	$29.73	$36.77

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 60 found (best R:R 3.17, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Nov 6	$0.12	$0.38	56%	3.17
$32.00	$32.50	$33.00	Nov 6	$0.15	$0.35	60%	2.33
$32.00	$33.00	$34.00	Nov 27	$0.06	$0.94	12%	15.67
$32.50	$33.00	$33.50	Nov 6	$0.10	$0.40	30%	4.00
$35.00	$36.00	$37.00	Dec 4	$0.06	$0.94	9%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$32.00	$32.50	$33.00	Nov 6	$0.12	$0.38	59%	3.17
$31.50	$32.00	$32.50	Nov 6	$0.15	$0.35	56%	2.33
$31.00	$31.50	$32.00	Nov 6	$0.07	$0.43	29%	6.14
$32.00	$33.00	$34.00	Nov 27	$0.05	$0.95	12%	19.00
$30.00	$31.00	$32.00	Dec 4	$0.06	$0.94	10%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 37 found (best net $-0.24, 31 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$35.00	1:2	Dec 18	-$0.24	$4.76
$31.00	$31.50	1:2	Nov 6	-$0.29	$0.21
$38.00	$38.50	1:2	Nov 13	-$0.10	$0.40
$37.00	$37.50	1:2	Nov 13	-$0.19	$0.31
$37.50	$38.00	1:2	Nov 13	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$26.50	$26.00	1:2	Nov 13	-$0.08	$0.42
$30.00	$29.50	1:2	Nov 6	-$0.09	$0.41
$27.00	$26.00	1:2	Nov 20	-$0.26	$0.74
$27.00	$26.50	1:2	Nov 13	-$0.18	$0.32
$27.50	$27.00	1:2	Nov 13	-$0.21	$0.29

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 7.59%, avg 3.88%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Dec 18	$2.45	0.44	8.4%	7.59%	15.98%	1.3K	6.8K
$34.00	Dec 11	$2.43	0.47	5.3%	7.53%	12.82%	17	12
$33.00	Dec 11	$2.85	0.52	2.2%	8.83%	11.03%	14	5
$36.00	Dec 11	$1.80	0.38	11.5%	5.57%	17.06%	25	15
$35.00	Dec 11	$2.06	0.42	8.4%	6.38%	14.77%	61	56
$37.00	Dec 11	$1.47	0.34	14.6%	4.55%	19.14%	13	40
$33.00	Dec 4	$2.64	0.51	2.2%	8.18%	10.37%	115	69
$34.00	Dec 4	$2.19	0.46	5.3%	6.78%	12.08%	24	77
$35.00	Dec 4	$1.83	0.41	8.4%	5.67%	14.06%	520	222
$38.00	Dec 11	$1.23	0.30	17.7%	3.81%	21.49%	8	1

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 101,808

Total Puts 42,186

Put/Call Ratio 0.41

Net Difference 59,622

Prior's Put/Call Breakdown

Total Calls 57,080

Total Puts 27,555

Put/Call Ratio 0.48

Net Difference 29,525

Prior 7-Day Put/Call Summary

Total Calls 213,600

Total Puts 168,238

Average Put/Call Ratio 0.83

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