Tour v535
IONQ
IONQ INC
$29.24 -2.49%
◀ 11/4 14:14 ▶

Option Volume

Detail
ℹ
Current (11/04 2:10pm) 31,683
Calls: 20,703 (65%)
Puts: 10,980 (35%)
Prior (10/12) 36,797
Calls: 23,562 (64%)
Puts: 13,235 (36%)
Current vs Prior -13.90%
Calls: -12.13% (Calls)
Puts: -17.04% (Puts)
Prior 7-Day Total 407,282
Calls: 281,291 (69%)
Puts: 125,991 (31%)
Prior 7-Day Average 58,183
Calls: 40,184 (69%)
Puts: 17,998 (31%)
Current vs Prior 7-Day Avg -45.55%
Calls: -48.48%
Puts: -39.00%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/04 2:10pm) $5.54M
Calls: $2.80M (51%)
Puts: $2.73M (49%)
Prior (10/12) $9.20M
Calls: $2.98M (32%)
Puts: $6.23M (68%)
Current vs Prior -39.86%
Calls: -5.80%
Puts: -56.14%
Prior 7-Day Total $91.57M
Calls: $67.10M (73%)
Puts: $24.47M (27%)
Prior 7-Day Average $13.08M
Calls: $9.59M (73%)
Puts: $3.50M (27%)
Current vs Prior 7-Day Avg -57.69%
Calls: -70.75%
Puts: -21.86%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/04 2:10pm) 0.53
Prior (10/12) 0.56
Current vs Prior -5.58%
Prior 7-Day Average 0.45
Current vs Prior 7-Day Avg +18.87%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/04 2:10pm) 724,260
Calls: 387,585 (54%)
Puts: 336,675 (46%)
Prior (10/12) 720,553
Calls: 381,305 (53%)
Puts: 339,248 (47%)
Current vs Prior +0.51%
Prior 7-Day Total 4,958,856
Calls: 2,659,221 (54%)
Puts: 2,299,635 (46%)
Prior 7-Day Average 708,408
Calls: 379,888 (54%)
Puts: 328,519 (46%)
Current vs Prior 7-Day Avg +2.24%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 11.18% | 14.02%16.38% | 22.71%
Prior 6.83% | 9.96%14.55% | 25.61%
Current vs Prior +63.67% | +40.81%+12.57% | -11.32%
Prior 7-Day Avg 9.15% | 13.50%16.52% | 24.90%
Current vs 7-Day Avg +22.25% | +3.89%-0.81% | -8.81%
Prior 7-Day Eod 6.83% | 9.96%17.47% | 22.77%
Current vs 7-Day Eod +63.67% | +40.81%-6.24% | -0.29%
Sentiment BEARISHBEARISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.49% | 8.04%
Calls: 9.04% | 8.17%
Puts: 9.94% | 7.92%
Prior 8.78% | 7.11%
Calls: 3.27% | 4.95%
Puts: 14.29% | 9.27%
Current vs Prior +8.09% | +13.08%
Prior 7-Day Avg 20.16% | 15.84%
Calls: 8.54% | 11.56%
Puts: 31.77% | 20.12%
Current vs 7-Day Avg -52.92% | -49.26%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Bullish P/C ratio of 0.53.

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 BULLISH
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
Sentiment Timeline (Today)
TimeSmart MoneyRetailOverall
14:10BULLISHBULLISHBULLISH
10:35BEARISHBULLISHBULLISH
10:30BEARISHBULLISHBULLISH
10:25BEARISHBULLISHBULLISH
10:20BEARISHBULLISHBULLISH
10:15BEARISHBULLISHBULLISH
10:10BEARISHBULLISHBULLISH
10:05BEARISHBULLISHBULLISH
10:00BEARISHBULLISHBULLISH
09:55BEARISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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 85 of results (avg 6.9%, best 1.4%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 182.983.05$3.012.3%3070.521.8K
$35.00Dec 181.421.46$1.442.8%3160.316.8K
$30.50Nov 201.721.77$1.752.9%1280.451.1K
$30.00Nov 201.921.98$1.953.1%1.3K0.492.3K
$32.00Nov 201.201.25$1.234.1%4210.36459
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 183.603.65$3.631.4%2470.4811.3K
$35.00Dec 187.007.10$7.051.4%810.698.1K
$25.00Dec 181.371.39$1.381.4%4810.245.5K
$30.50Nov 132.522.65$2.595.0%100.5712
$32.00Nov 203.854.05$3.955.1%100.64417

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.69, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 60.150.18$0.1618.8%6950.103.3K
$34.50Nov 60.190.22$0.2114.3%700.12374
$32.00Nov 60.500.60$0.5518.2%4320.261.1K
$31.50Nov 60.650.76$0.7115.5%4820.31984
$31.00Nov 60.760.85$0.8111.1%2600.351.4K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$27.00Nov 60.570.68$0.6317.5%1170.25200
$27.50Nov 60.700.78$0.7410.8%2310.29298
$28.00Nov 60.880.95$0.927.6%1530.34907
$26.00Nov 130.600.73$0.6719.4%130.2298
$26.50Nov 130.740.87$0.8116.0%150.2511

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.69, highest 0.94)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 64.956.15$5.5521.6%10.9457
$24.50Nov 64.605.20$4.9012.2%890.921
$23.50Nov 135.056.90$5.9830.9%10.91--
$25.00Nov 64.204.60$4.409.1%950.9035
$24.00Nov 134.856.20$5.5324.4%20.891
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 65.756.15$5.956.7%680.901.4K
$34.50Nov 65.005.70$5.3513.1%70.8838
$34.00Nov 64.805.25$5.038.9%240.861.2K
$35.00Nov 135.906.45$6.188.9%550.84622
$33.50Nov 64.405.10$4.7514.7%30.8428

Most actively traded options today. High liquidity = easy entry/exit. 173 active (total vol 15.6K, top 1.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 201.921.98$1.953.1%1.3K0.492.3K
$33.00Nov 60.330.41$0.3721.6%7760.191.6K
$35.00Nov 60.150.18$0.1618.8%6950.103.3K
$32.50Nov 60.390.50$0.4524.4%6690.22960
$32.00Nov 130.860.96$0.9111.0%5800.32989
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Dec 181.371.39$1.381.4%4810.245.5K
$29.00Nov 131.701.82$1.766.8%4580.44299
$27.00Nov 130.891.02$0.9613.5%4570.28881
$28.00Nov 131.241.37$1.319.9%3340.36486
$28.50Nov 131.451.58$1.528.6%2630.4084

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 89.6%, max 116.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$29.00Nov 6Dec 11170.2%81.3%109.2%156232
$26.00Nov 6Dec 4174.4%86.0%102.9%537
$30.00Nov 6Dec 18167.5%82.6%102.8%6294.3K
$28.00Nov 6Dec 4170.9%84.3%102.6%7145
$33.00Nov 6Dec 4168.1%84.0%100.2%7771.7K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$27.00Nov 6Dec 11177.4%81.8%116.8%124202
$28.00Nov 6Dec 11170.9%80.2%113.2%157922
$26.00Nov 6Dec 11174.4%82.7%110.8%77264
$29.00Nov 6Dec 11170.2%81.3%109.2%2651.1K
$30.00Nov 6Dec 18167.5%82.6%102.8%41512.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 118 found (best R:R 0.82, avg 1.70)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$25.00$30.00Dec 18$2.74$2.26$2.7475%0.82$27.74
$30.00$35.00Dec 18$1.57$3.43$1.5752%2.18$31.57
$26.00$27.00Nov 20$0.48$0.52$0.4876%1.08$26.48
$26.00$28.00Dec 4$1.12$0.88$1.1273%0.79$27.12
$31.00$34.00Dec 11$0.87$2.13$0.8746%2.45$31.87
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.00Dec 4$0.55$0.45$0.5573%0.82$34.45
$34.00$33.50Nov 6$0.28$0.22$0.2886%0.79$33.72
$34.50$34.00Nov 6$0.32$0.18$0.3288%0.56$34.18
$33.50$33.00Nov 13$0.29$0.21$0.2977%0.72$33.21
$33.00$32.50Nov 20$0.32$0.18$0.3270%0.56$32.68

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 0.79, avg 0.53)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.50$32.00Nov 6$0.16$0.16$0.3469%0.47$31.66
$34.50$35.00Nov 20$0.11$0.11$0.3977%0.28$34.61
$30.50$31.00Nov 6$0.19$0.19$0.3160%0.61$30.69
$33.50$34.00Nov 20$0.13$0.13$0.3773%0.35$33.63
$29.50$30.00Nov 6$0.24$0.24$0.2650%0.92$29.74
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$27.00$26.00Nov 27$0.44$0.44$0.5668%0.79$26.56
$29.00$28.00Dec 11$0.56$0.56$0.4456%1.27$28.44
$26.00$25.00Dec 11$0.36$0.36$0.6471%0.56$25.64
$25.00$24.00Dec 11$0.31$0.31$0.6976%0.45$24.69
$29.00$28.00Dec 4$0.50$0.50$0.5056%1.00$28.50

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.39, cheapest $0.38)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Nov 6Nov 13$0.39173.0%103.7%
$31.50Nov 6Nov 13$0.34171.1%102.7%
$28.00Nov 6Nov 13$0.38170.9%104.4%
$29.00Nov 6Nov 13$0.42170.2%103.7%
$30.50Nov 6Nov 13$0.39169.5%103.1%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Nov 6Nov 13$0.38173.0%103.7%
$31.50Nov 6Nov 13$0.34171.1%102.7%
$28.00Nov 6Nov 13$0.39170.9%104.4%
$29.00Nov 6Nov 13$0.41170.2%103.7%
$30.50Nov 6Nov 13$0.39169.5%103.1%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 10.29% of stock, avg 15.34%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Nov 6$1.66$1.35$3.01$25.99$32.0110.29%
$29.50Nov 6$1.41$1.61$3.02$26.48$32.5210.33%
$30.00Nov 6$1.17$1.89$3.06$26.94$33.0610.47%
$28.50Nov 6$1.93$1.14$3.07$25.43$31.5710.50%
$28.00Nov 6$2.23$0.92$3.15$24.85$31.1510.77%
$30.50Nov 6$1.00$2.20$3.20$27.30$33.7010.94%
$27.50Nov 6$2.55$0.74$3.29$24.21$30.7911.25%
$31.00Nov 6$0.81$2.54$3.35$27.65$34.3511.46%
$27.00Nov 6$2.89$0.63$3.52$23.48$30.5212.04%
$31.50Nov 6$0.71$2.89$3.60$27.90$35.1012.31%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 4.41% of stock, avg 10.66%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$32.00$27.50Nov 6$0.55$0.74$1.29$26.21$33.29
$31.50$27.50Nov 6$0.71$0.74$1.45$26.05$32.95
$32.00$28.00Nov 6$0.55$0.92$1.47$26.53$33.47
$31.00$27.50Nov 6$0.81$0.74$1.55$25.95$32.55
$31.50$28.00Nov 6$0.71$0.92$1.63$26.37$33.13
$31.00$28.00Nov 6$0.81$0.92$1.73$26.27$32.73
$32.00$28.50Nov 6$0.55$1.14$1.69$26.81$33.69
$30.50$27.50Nov 6$1.00$0.74$1.74$25.76$32.24
$34.00$25.00Nov 27$0.99$0.86$1.85$23.15$35.85
$31.50$28.50Nov 6$0.71$1.14$1.85$26.65$33.35

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 46 found (best R:R 1.86, avg credit $0.36)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2734/35Nov 27$0.65$0.3540%1.86$26.35$34.65
26/2632/32Nov 6$0.29$0.2148%1.38$26.21$31.79
26/2732/32Nov 6$0.30$0.2044%1.50$26.70$31.80
28/2832/32Nov 6$0.34$0.1635%2.12$27.66$31.84
26/2733/34Nov 27$0.65$0.3536%1.86$26.35$33.65
26/2632/32Nov 13$0.27$0.2346%1.17$25.73$32.27
26/2632/32Nov 6$0.23$0.2753%0.85$26.27$32.23
26/2633/34Nov 13$0.23$0.2753%0.85$25.77$33.23
26/2632/32Nov 13$0.28$0.2243%1.27$26.22$32.28
25/2632/32Nov 13$0.24$0.2650%0.92$25.26$32.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 3.27, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Dec 18$1.17$3.8344%3.27
$29.00$30.00$31.00Nov 27$0.05$0.9512%19.00
$27.00$28.00$29.00Nov 20$0.08$0.9214%11.50
$32.00$33.00$34.00Dec 4$0.06$0.9410%15.67
$30.00$31.00$32.00Dec 4$0.07$0.9311%13.29
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Dec 18$1.17$3.8345%3.27
$28.00$29.00$30.00Dec 4$0.05$0.9511%19.00
$25.00$26.00$27.00Nov 20$0.06$0.9412%15.67
$24.00$25.00$26.00Dec 11$0.05$0.9510%19.00
$29.00$30.00$31.00Dec 4$0.06$0.9411%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. 44 found (best net $-0.27, 42 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Dec 18-$0.27$4.73
$31.00$34.001:2Dec 11-$0.61$2.39
$34.50$35.001:2Nov 6-$0.11$0.39
$34.00$34.501:2Nov 6-$0.17$0.33
$33.50$34.001:2Nov 6-$0.20$0.30
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Dec 18-$0.21$4.79
$24.50$24.001:2Nov 6-$0.07$0.43
$25.00$24.501:2Nov 6-$0.12$0.38
$25.00$24.001:2Nov 20-$0.25$0.75
$26.00$25.501:2Nov 6-$0.18$0.32

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 10.19%, avg 3.85%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$2.980.522.6%10.19%12.79%3071.8K
$35.00Dec 18$1.420.3119.7%4.86%24.56%3166.8K
$30.00Dec 11$2.580.512.6%8.82%11.42%88
$31.00Dec 11$2.150.466.0%7.35%13.37%--13
$34.00Dec 11$1.300.3316.3%4.45%20.73%112
$31.00Dec 4$2.020.466.0%6.91%12.93%699
$30.00Dec 4$2.430.512.6%8.31%10.91%271
$32.00Dec 4$1.670.419.4%5.71%15.15%11113
$35.00Dec 11$1.090.2919.7%3.73%23.43%837
$33.00Dec 4$1.380.3512.9%4.72%17.58%168

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 20,703
Total Puts 10,980
Put/Call Ratio 0.53
Net Difference 9,723

Prior's Put/Call Breakdown

Total Calls 23,562
Total Puts 13,235
Put/Call Ratio 0.56
Net Difference 10,327

Prior 7-Day Put/Call Summary

Total Calls 281,291
Total Puts 125,991
Average Put/Call Ratio 0.45
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