Tour v536
IONQ
IONQ INC
$32.62 +23.42%
$32.01 (-1.86%)🌙
as of 11/06 06:33 PM
(11/6 15:14) ◀
|
Friday, November 6, 2026 (6:33pm)
January 2026
|
▶
◀ 11/6 18:33

Option Volume

Detail
ℹ
Current (11/06) 172,447
Calls: 116,655 (68%)
Puts: 55,792 (32%)
Prior (11/05) 84,635
Calls: 57,080 (67%)
Puts: 27,555 (33%)
Current vs Prior +103.75%
Calls: +104.37% (Calls)
Puts: +102.48% (Puts)
Prior 7-Day Total 493,242
Calls: 296,741 (60%)
Puts: 196,501 (40%)
Prior 7-Day Average 70,463
Calls: 42,391 (60%)
Puts: 28,071 (40%)
Current vs Prior 7-Day Avg +144.73%
Calls: +175.18%
Puts: +98.75%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06) $30.06M
Calls: $24.53M (82%)
Puts: $5.53M (18%)
Prior (11/05) $23.67M
Calls: $9.03M (38%)
Puts: $14.64M (62%)
Current vs Prior +26.99%
Calls: +171.57%
Puts: -62.20%
Prior 7-Day Total $225.15M
Calls: $51.67M (23%)
Puts: $173.48M (77%)
Prior 7-Day Average $32.16M
Calls: $7.38M (23%)
Puts: $24.78M (77%)
Current vs Prior 7-Day Avg -6.53%
Calls: +232.33%
Puts: -77.67%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06) 0.48
Prior (11/05) 0.48
Current vs Prior -0.93%
Prior 7-Day Average 0.79
Current vs Prior 7-Day Avg -39.08%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06) 637,397
Calls: 352,752 (55%)
Puts: 284,645 (45%)
Prior (11/05) 738,775
Calls: 396,496 (54%)
Puts: 342,279 (46%)
Current vs Prior -13.72%
Prior 7-Day Total 4,325,634
Calls: 2,384,807 (55%)
Puts: 1,940,827 (45%)
Prior 7-Day Average 617,947
Calls: 340,686 (55%)
Puts: 277,261 (45%)
Current vs Prior 7-Day Avg +3.15%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 2.08% | 11.59%14.62% | 23.21%
Prior 12.33% | 16.61%19.67% | 24.59%
Current vs Prior -6.05% | -11.96%-25.68% | -5.64%
Prior 7-Day Avg 10.73% | 14.64%17.78% | 23.19%
Current vs 7-Day Avg +7.99% | -0.14%-17.78% | +0.06%
Prior 7-Day Eod 2.35% | 11.46%19.67% | 24.59%
Current vs 7-Day Eod +392.34% | +27.61%-25.68% | -5.64%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.21% | 8.13%
Calls: 9.59% | 8.57%
Puts: 8.82% | 7.69%
Prior 8.46% | 8.53%
Calls: 8.33% | 6.05%
Puts: 8.59% | 11.01%
Current vs Prior +8.87% | -4.69%
Prior 7-Day Avg 7.83% | 8.40%
Calls: 7.09% | 9.61%
Puts: 8.13% | 7.91%
Current vs 7-Day Avg +17.58% | -3.20%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Strong bullish conviction with 82% of dollar volume in calls ($24.53M) vs puts ($5.53M). Unusually high activity with volume up 104% vs prior - elevated interest. Volume explosion - 145% above 7-day average (172,447 vs avg 70,463). Extreme bullish P/C ratio of 0.48 - heavy call buying (116,655 calls vs 55,792 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 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

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

No options available for this category

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

No options available for this category

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 107 found (avg delta 0.77, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.50Nov 65.256.65$5.9523.5%2361.00287
$27.00Nov 65.006.40$5.7024.6%4101.00457
$27.50Nov 64.205.20$4.7021.3%9481.00940
$28.00Nov 63.754.70$4.2222.5%6501.00484
$28.50Nov 63.254.45$3.8531.2%5051.00370
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$38.00Nov 135.106.55$5.8224.9%131.0053
$39.00Nov 135.858.15$7.0032.9%21.00--
$32.00Nov 60.000.06$0.03200.0%7941.001.0K
$38.00Nov 64.806.25$5.5326.2%410.99250
$38.50Nov 65.357.05$6.2027.4%290.9938

Most actively traded options today. High liquidity = easy entry/exit. 219 active (total vol 98.0K, top 11.4K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Nov 201.431.82$1.6323.9%11.4K0.43851
$30.00Nov 61.782.87$2.3346.8%7.8K1.002.9K
$31.00Nov 61.142.20$1.6763.5%5.7K1.001.9K
$31.50Nov 60.501.45$0.9896.9%3.6K1.00970
$32.00Nov 131.732.34$2.0429.9%2.8K0.591.0K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 130.571.00$0.7855.1%2.3K0.27637
$30.00Nov 60.000.01$0.01100.0%2.2K0.011.0K
$29.00Nov 60.000.01$0.01100.0%2.1K0.01897
$28.00Nov 60.000.01$0.01100.0%1.3K0.01910
$29.50Nov 130.390.90$0.6578.5%1.0K0.2363

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 276.7%, max 370.7%)

CALLS (1)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Nov 6Nov 20432.2%91.8%370.7%3.0K1.8K
PUTS (2)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$32.50Nov 6Nov 20432.2%91.8%370.7%316478
$31.50Nov 6Nov 20171.4%90.9%88.6%616801

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 117 found (best R:R 1.27, avg 1.66)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$29.00Dec 11$0.88$1.12$0.8880%1.27$27.88
$28.00$29.00Nov 27$0.35$0.65$0.3579%1.86$28.35
$30.00$35.00Dec 18$2.51$2.49$2.5168%0.99$32.51
$27.00$28.00Nov 20$0.57$0.43$0.5787%0.75$27.57
$26.50$27.00Nov 6$0.25$0.25$0.25100%1.00$26.75
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$38.00$37.50Nov 20$0.10$0.40$0.1086%4.00$37.90
$38.00$37.00Nov 27$0.51$0.49$0.5180%0.96$37.49
$33.00$32.50Nov 6$0.20$0.30$0.2096%1.50$32.80
$36.00$35.50Nov 13$0.22$0.28$0.2281%1.27$35.78
$36.00$35.00Nov 20$0.52$0.48$0.5272%0.92$35.48

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 67 found (best R:R 1.27, avg 0.63)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$36.00$36.50Nov 13$0.28$0.28$0.2274%1.27$36.28
$37.00$38.00Nov 27$0.39$0.39$0.6170%0.64$37.39
$36.50$37.00Nov 6$0.10$0.10$0.4092%0.25$36.60
$33.00$33.50Nov 20$0.33$0.33$0.1750%1.94$33.33
$37.50$38.00Nov 13$0.13$0.13$0.3784%0.35$37.63
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$29.00$28.00Dec 11$0.43$0.43$0.5770%0.75$28.57
$30.00$29.00Dec 11$0.45$0.45$0.5566%0.82$29.55
$32.50$32.00Nov 13$0.36$0.36$0.1451%2.57$32.14
$32.00$31.00Dec 11$0.54$0.54$0.4656%1.17$31.46
$28.00$27.00Nov 27$0.30$0.30$0.7078%0.43$27.70

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 1.47% of stock, avg 13.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Nov 6$0.18$0.30$0.48$32.02$32.981.47%
$33.00Nov 6$0.01$0.50$0.51$32.49$33.511.56%
$32.00Nov 6$0.59$0.03$0.62$31.38$32.621.90%
$31.50Nov 6$0.98$0.04$1.02$30.48$32.523.13%
$33.50Nov 6$0.04$1.47$1.51$31.99$35.014.63%
$34.00Nov 6$0.02$1.49$1.51$32.49$35.514.63%
$31.00Nov 6$1.67$0.01$1.68$29.32$32.685.15%
$30.50Nov 6$1.96$0.11$2.07$28.43$32.576.35%
$30.00Nov 6$2.33$0.01$2.34$27.66$32.347.17%
$35.00Nov 6$0.01$2.83$2.84$32.16$37.848.71%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 138 found (cheapest 0.25% of stock, avg 9.84%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.50$31.50Nov 6$0.04$0.04$0.08$31.42$33.58
$34.50$31.50Nov 6$0.10$0.04$0.14$31.36$34.64
$33.50$29.50Nov 6$0.04$0.11$0.15$29.35$33.65
$33.50$30.50Nov 6$0.04$0.11$0.15$30.35$33.65
$36.50$31.50Nov 6$0.11$0.04$0.15$31.35$36.65
$34.50$29.50Nov 6$0.10$0.11$0.21$29.29$34.71
$34.50$30.50Nov 6$0.10$0.11$0.21$30.29$34.71
$36.50$29.50Nov 6$0.11$0.11$0.22$29.28$36.72
$36.50$30.50Nov 6$0.11$0.11$0.22$30.28$36.72
$32.50$31.50Nov 6$0.18$0.04$0.22$31.28$32.72

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 47 found (best R:R 2.23, avg credit $0.42)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
27/2837/38Nov 27$0.69$0.3148%2.23$27.31$37.69
28/2938/39Dec 11$0.74$0.2640%2.85$28.26$38.74
28/2937/38Nov 27$0.69$0.3143%2.23$28.31$37.69
29/3038/39Dec 11$0.76$0.2436%3.17$29.24$38.76
30/3036/36Nov 13$0.39$0.1144%3.55$30.11$36.39
29/3036/37Nov 6$0.20$0.3082%0.67$29.30$36.70
29/3038/38Nov 20$0.35$0.1550%2.33$29.15$37.85
28/2937/38Dec 11$0.74$0.2636%2.85$28.26$37.74
29/3038/38Nov 13$0.29$0.2161%1.38$29.21$37.79
30/3036/37Nov 6$0.20$0.3077%0.67$30.30$36.70

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 1.08, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$32.50$33.00Nov 6$0.24$0.2696%1.08
$32.00$33.00$34.00Nov 27$0.06$0.9412%15.67
$34.00$35.00$36.00Nov 27$0.06$0.9410%15.67
$30.00$31.00$32.00Nov 27$0.07$0.9312%13.29
$29.00$30.00$31.00Dec 4$0.08$0.9210%11.50
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$30.00$31.00Dec 4$0.06$0.9410%15.67
$30.00$31.00$32.00Dec 4$0.09$0.9111%10.11
$28.50$29.00$29.50Nov 13$0.07$0.437%6.14
$32.50$33.00$33.50Nov 13$0.08$0.4210%5.25
$31.00$32.00$33.00Nov 27$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. 53 found (best net $-0.06, 44 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$35.001:2Dec 18-$0.06$4.94
$31.50$32.001:2Nov 6-$0.20$0.30
$31.00$31.501:2Nov 6-$0.29$0.21
$36.00$36.501:2Nov 13-$0.08$0.42
$37.50$38.001:2Nov 13-$0.07$0.43
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$39.00$35.001:2Dec 4-$1.78$2.22
$39.00$35.001:2Dec 11-$1.96$2.04
$33.00$32.501:2Nov 6-$0.10$0.40
$34.50$34.001:2Nov 6-$0.20$0.30
$32.00$31.501:2Nov 6-$0.05$0.45

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 7.45%, avg 3.34%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$35.00Dec 18$2.430.467.3%7.45%14.75%1.4K6.8K
$35.00Dec 11$1.990.437.3%6.10%13.40%6556
$34.00Dec 11$2.340.484.2%7.17%11.40%1812
$36.00Dec 11$1.640.3910.4%5.03%15.39%2915
$33.00Dec 11$2.660.521.2%8.15%9.32%145
$37.00Dec 11$1.360.3413.4%4.17%17.60%1440
$35.00Dec 4$1.780.427.3%5.46%12.75%535222
$38.00Dec 11$1.130.3016.5%3.46%19.96%8--
$33.00Dec 4$2.520.521.2%7.73%8.89%12769
$34.00Dec 4$2.060.474.2%6.32%10.55%2977

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 116,655
Total Puts 55,792
Put/Call Ratio 0.48
Net Difference 60,863

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 296,741
Total Puts 196,501
Average Put/Call Ratio 0.79
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