IONQ - Options Database

IONQ

IONQ INC

$26.21 -11.29%

(11/4 18:05) ◀

Thursday, November 5, 2026 (2:05pm)

▶ (11/5 18:04)

◀ 11/5 14:09 ▶

Option Volume

Detail

ℹ

Current (11/05 2:05pm) 59,055

Calls: 40,329 (68%)

Puts: 18,726 (32%)

Prior (10/12) 36,797

Calls: 23,562 (64%)

Puts: 13,235 (36%)

Current vs Prior +60.49%

Calls: +71.16% (Calls)

Puts: +41.49% (Puts)

Prior 7-Day Total 430,901

Calls: 293,648 (68%)

Puts: 137,253 (32%)

Prior 7-Day Average 61,557

Calls: 41,949 (68%)

Puts: 19,607 (32%)

Current vs Prior 7-Day Avg -4.06%

Calls: -3.86%

Puts: -4.50%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/05 2:05pm) $14.89M

Calls: $6.77M (45%)

Puts: $8.12M (55%)

Prior (10/12) $9.20M

Calls: $2.98M (32%)

Puts: $6.23M (68%)

Current vs Prior +61.79%

Calls: +127.48%

Puts: +30.39%

Prior 7-Day Total $97.53M

Calls: $67.40M (69%)

Puts: $30.13M (31%)

Prior 7-Day Average $13.93M

Calls: $9.63M (69%)

Puts: $4.30M (31%)

Current vs Prior 7-Day Avg +6.86%

Calls: -29.69%

Puts: +88.63%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (11/05 2:05pm) 0.46

Prior (10/12) 0.56

Current vs Prior -17.34%

Prior 7-Day Average 0.50

Current vs Prior 7-Day Avg -7.38%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/05 2:05pm) 738,775

Calls: 396,496 (54%)

Puts: 342,279 (46%)

Prior (10/12) 720,553

Calls: 381,305 (53%)

Puts: 339,248 (47%)

Current vs Prior +2.53%

Prior 7-Day Total 5,037,205

Calls: 2,705,381 (54%)

Puts: 2,331,824 (46%)

Prior 7-Day Average 719,600

Calls: 386,483 (54%)

Puts: 333,117 (46%)

Current vs Prior 7-Day Avg +2.66%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 12.17% | 16.52%20.30% | 24.72%

Prior 6.78% | 10.22%6.78% | 18.31%

Current vs Prior +79.64% | +61.69%+199.60% | +34.99%

Prior 7-Day Avg 8.59% | 12.49%14.22% | 23.27%

Current vs 7-Day Avg +41.71% | +32.27%+42.69% | +6.22%

Prior 7-Day Eod 6.77% | 10.22%16.38% | 22.78%

Current vs 7-Day Eod +79.64% | +61.69%+23.88% | +8.52%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Prior 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Current vs Prior +22.08% | -5.22%

Prior 7-Day Avg 20.18% | 15.90%

Calls: 8.32% | 11.80%

Puts: 32.03% | 20.00%

Current vs 7-Day Avg -58.07% | -46.35%

Liquidity Expensive

Add Card

🤖 AI Insights

Elevated premium activity with dollar volume up 62% vs prior. Above-average activity with volume up 60% vs prior. Extreme bullish P/C ratio of 0.46 - heavy call buying (40,329 calls vs 18,726 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 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)

Time	Smart Money	Retail	Overall
14:10	BULLISH	BULLISH	BULLISH
14:05	BEARISH	BULLISH	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 53 of results (avg 7.5%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.50	Nov 6	3.10	3.25	$3.18	4.7%	2	0.78	--
$26.00	Nov 20	2.38	2.50	$2.44	4.9%	21	0.55	30
$24.50	Nov 13	2.93	3.10	$3.02	5.6%	1	0.66	3
$26.00	Nov 13	2.08	2.21	$2.15	6.0%	48	0.55	1
$25.00	Nov 20	2.91	3.10	$3.01	6.3%	655	0.62	185

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Nov 6	3.65	3.80	$3.72	4.0%	503	0.80	759
$30.00	Dec 18	5.45	5.70	$5.58	4.5%	114	0.62	11.3K
$30.00	Nov 6	4.05	4.25	$4.15	4.8%	281	0.82	1.0K
$27.00	Nov 13	2.43	2.57	$2.50	5.6%	238	0.53	1.2K
$28.00	Nov 20	3.30	3.50	$3.40	5.9%	63	0.58	272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 18 found (avg $0.69, cheapest $0.33)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.31	0.34	$0.33	9.1%	836	0.17	2.6K
$28.50	Nov 6	0.53	0.61	$0.57	14.0%	317	0.28	93
$28.00	Nov 6	0.67	0.75	$0.71	11.3%	553	0.33	132
$27.50	Nov 6	0.83	0.94	$0.89	12.4%	1.1K	0.38	64
$30.50	Nov 13	0.54	0.65	$0.60	18.3%	58	0.23	96

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	0.25	0.29	$0.27	14.8%	320	0.12	51
$23.00	Nov 6	0.38	0.46	$0.42	19.0%	166	0.18	251
$23.50	Nov 6	0.48	0.57	$0.52	17.3%	12	0.22	--
$24.00	Nov 6	0.59	0.72	$0.66	19.7%	159	0.26	77
$24.50	Nov 6	0.74	0.86	$0.80	15.0%	101	0.30	99

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 70 found (avg delta 0.66, highest 0.88)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$22.00	Nov 6	3.95	4.70	$4.33	17.3%	2	0.87	22
$23.00	Nov 6	3.50	4.10	$3.80	15.8%	2	0.82	36
$22.00	Nov 13	4.10	5.90	$5.00	36.0%	1	0.81	--
$23.50	Nov 6	3.10	3.25	$3.18	4.7%	2	0.78	--
$22.00	Nov 27	3.85	6.30	$5.08	48.2%	--	0.77	35

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	4.80	5.30	$5.05	9.9%	35	0.88	1.5K
$30.50	Nov 6	4.40	5.15	$4.78	15.7%	40	0.86	643
$30.00	Nov 6	4.05	4.25	$4.15	4.8%	281	0.82	1.0K
$29.50	Nov 6	3.65	3.80	$3.72	4.0%	503	0.80	759
$31.00	Nov 13	5.15	5.50	$5.33	6.6%	93	0.79	394

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 24.1K, top 1.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	1.90	2.05	$1.98	7.6%	1.2K	0.48	23
$31.00	Nov 20	0.67	0.78	$0.73	15.1%	1.2K	0.24	1.5K
$27.50	Nov 6	0.83	0.94	$0.89	12.4%	1.1K	0.38	64
$30.00	Nov 6	0.31	0.34	$0.33	9.1%	836	0.17	2.6K
$31.00	Nov 6	0.17	0.24	$0.21	33.3%	702	0.12	1.5K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 20	2.71	3.05	$2.88	11.8%	935	0.51	168
$26.00	Nov 6	1.33	1.45	$1.39	8.6%	800	0.46	293
$25.50	Nov 6	1.09	1.22	$1.16	11.2%	719	0.40	142
$25.00	Nov 20	1.72	1.88	$1.80	8.9%	506	0.38	4.9K
$29.50	Nov 6	3.65	3.80	$3.72	4.0%	503	0.80	759

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 30 strikes (avg 132.0%, max 210.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$25.00	Nov 6	Dec 18	261.7%	89.3%	193.1%	250	620
$30.00	Nov 6	Dec 18	253.0%	89.0%	184.4%	1.1K	4.6K
$23.00	Nov 6	Nov 27	279.3%	105.0%	166.2%	4	36
$24.00	Nov 6	Nov 27	273.2%	104.9%	160.4%	9	70
$26.00	Nov 6	Dec 4	256.2%	100.0%	156.4%	490	48

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$23.00	Nov 6	Dec 11	279.3%	89.9%	210.8%	167	259
$27.00	Nov 6	Dec 11	255.5%	86.1%	196.6%	404	304
$25.00	Nov 6	Dec 18	261.7%	89.3%	193.1%	804	6.1K
$24.00	Nov 6	Dec 11	273.2%	94.1%	190.3%	160	266
$30.00	Nov 6	Dec 18	253.0%	89.0%	184.4%	395	12.4K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 105 found (best R:R 7.00, avg 1.71)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$29.00	Dec 11	$0.25	$1.75	$0.25	52%	7.00	$27.25
$23.00	$24.00	Nov 27	$0.20	$0.80	$0.20	73%	4.00	$23.20
$22.00	$26.00	Dec 4	$2.27	$1.73	$2.27	76%	0.76	$24.27
$22.50	$25.00	Dec 18	$1.35	$1.15	$1.35	73%	0.85	$23.85
$22.00	$23.00	Nov 6	$0.53	$0.47	$0.53	87%	0.89	$22.53

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Nov 20	$0.20	$0.30	$0.20	76%	1.50	$30.80
$31.00	$30.50	Nov 6	$0.27	$0.23	$0.27	88%	0.85	$30.73
$31.00	$30.00	Nov 27	$0.60	$0.40	$0.60	72%	0.67	$30.40
$31.00	$30.00	Dec 4	$0.58	$0.42	$0.58	70%	0.72	$30.42
$31.00	$30.50	Nov 13	$0.33	$0.17	$0.33	79%	0.52	$30.67

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 64 found (best R:R 2.85, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$29.00	$30.00	Dec 11	$0.74	$0.74	$0.26	56%	2.85	$29.74
$29.00	$30.00	Dec 4	$0.40	$0.40	$0.60	60%	0.67	$29.40
$30.00	$30.50	Nov 6	$0.10	$0.10	$0.40	82%	0.25	$30.10
$27.00	$27.50	Nov 13	$0.25	$0.25	$0.25	53%	1.00	$27.25
$27.00	$28.00	Nov 27	$0.48	$0.48	$0.52	51%	0.92	$27.48

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Dec 4	$0.68	$0.68	$0.32	56%	2.13	$25.32
$25.00	$22.50	Dec 18	$1.02	$1.02	$1.48	62%	0.69	$23.98
$24.00	$23.00	Dec 11	$0.52	$0.52	$0.48	67%	1.08	$23.48
$22.00	$21.00	Nov 27	$0.35	$0.35	$0.65	77%	0.54	$21.65
$24.00	$23.00	Dec 4	$0.46	$0.46	$0.54	67%	0.85	$23.54

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 16 found (avg debit $0.57, cheapest $0.54)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Nov 6	Nov 13	$0.54	267.7%	137.3%
$25.00	Nov 6	Nov 13	$0.55	261.7%	135.1%
$25.50	Nov 6	Nov 13	$0.62	258.7%	133.7%
$26.00	Nov 6	Nov 13	$0.59	256.2%	132.1%
$26.50	Nov 6	Nov 13	$0.59	256.6%	132.9%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$24.50	Nov 6	Nov 13	$0.54	267.7%	137.3%
$25.00	Nov 6	Nov 13	$0.57	261.7%	135.1%
$25.50	Nov 6	Nov 13	$0.58	258.7%	133.7%
$26.00	Nov 6	Nov 13	$0.58	256.2%	132.1%
$26.50	Nov 6	Nov 13	$0.55	256.6%	132.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 35 found (cheapest 11.26% of stock, avg 17.03%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$26.00	Nov 6	$1.56	$1.39	$2.95	$23.05	$28.95	11.26%
$26.50	Nov 6	$1.32	$1.63	$2.95	$23.55	$29.45	11.26%
$27.00	Nov 6	$1.08	$1.89	$2.97	$24.03	$29.97	11.33%
$25.50	Nov 6	$1.84	$1.16	$3.00	$22.50	$28.50	11.45%
$27.50	Nov 6	$0.89	$2.21	$3.10	$24.40	$30.60	11.83%
$25.00	Nov 6	$2.16	$0.96	$3.12	$21.88	$28.12	11.90%
$28.00	Nov 6	$0.71	$2.54	$3.25	$24.75	$31.25	12.40%
$24.50	Nov 6	$2.48	$0.80	$3.28	$21.22	$27.78	12.51%
$28.50	Nov 6	$0.57	$2.93	$3.50	$25.00	$32.00	13.35%
$24.00	Nov 6	$2.85	$0.66	$3.51	$20.49	$27.51	13.39%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 4.69% of stock, avg 12.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$28.50	$24.00	Nov 6	$0.57	$0.66	$1.23	$22.77	$29.73
$28.50	$24.50	Nov 6	$0.57	$0.80	$1.37	$23.13	$29.87
$28.00	$24.00	Nov 6	$0.71	$0.66	$1.37	$22.63	$29.37
$28.00	$24.50	Nov 6	$0.71	$0.80	$1.51	$22.99	$29.51
$28.50	$25.00	Nov 6	$0.57	$0.96	$1.53	$23.47	$30.03
$28.00	$25.00	Nov 6	$0.71	$0.96	$1.67	$23.33	$29.67
$27.50	$24.00	Nov 6	$0.89	$0.66	$1.55	$22.45	$29.05
$27.50	$24.50	Nov 6	$0.89	$0.80	$1.69	$22.81	$29.19
$27.50	$25.00	Nov 6	$0.89	$0.96	$1.85	$23.15	$29.35
$28.50	$25.50	Nov 6	$0.57	$1.16	$1.73	$23.77	$30.23

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 3.55, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	30/31	Dec 4	$0.78	$0.22	32%	3.55	$23.22	$30.78
21/22	30/31	Nov 27	$0.62	$0.38	45%	1.63	$21.38	$30.62
21/22	29/30	Nov 13	$0.31	$0.19	51%	1.63	$21.19	$29.31
21/22	30/30	Nov 13	$0.27	$0.23	58%	1.17	$21.23	$30.27
23/24	29/30	Nov 13	$0.35	$0.15	41%	2.33	$23.15	$29.35
23/24	30/30	Nov 13	$0.31	$0.19	47%	1.63	$23.19	$30.31
21/22	30/31	Dec 4	$0.62	$0.38	42%	1.63	$21.38	$30.62
21/22	30/30	Nov 13	$0.26	$0.24	54%	1.08	$21.24	$29.76
22/23	29/30	Nov 13	$0.31	$0.19	45%	1.63	$22.69	$29.31
22/23	30/30	Nov 13	$0.27	$0.23	51%	1.17	$22.73	$30.27

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 47 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Nov 20	$0.05	$0.95	13%	19.00
$26.00	$27.00	$28.00	Nov 20	$0.06	$0.94	13%	15.67
$27.00	$28.00	$29.00	Dec 4	$0.06	$0.94	9%	15.67
$29.00	$30.00	$31.00	Dec 4	$0.08	$0.92	11%	11.50
$26.00	$26.50	$27.00	Nov 13	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$24.00	$25.00	$26.00	Nov 27	$0.07	$0.93	12%	13.29
$28.00	$29.00	$30.00	Nov 27	$0.07	$0.93	10%	13.29
$24.00	$25.00	$26.00	Nov 20	$0.09	$0.91	13%	10.11
$24.00	$25.00	$26.00	Dec 11	$0.08	$0.92	10%	11.50
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	8%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 32 found (best net $-0.71, 30 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$22.00	$26.00	1:2	Dec 4	-$0.71	$3.29
$30.00	$30.50	1:2	Nov 6	-$0.13	$0.37
$30.50	$31.00	1:2	Nov 6	-$0.19	$0.31
$29.00	$29.50	1:2	Nov 6	-$0.28	$0.22
$29.50	$30.00	1:2	Nov 6	-$0.29	$0.21

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$22.50	1:2	Dec 18	-$0.56	$1.94
$23.00	$22.00	1:2	Nov 6	-$0.12	$0.88
$21.50	$21.00	1:2	Nov 13	-$0.27	$0.23
$22.00	$21.00	1:2	Nov 27	-$0.39	$0.61
$23.50	$23.00	1:2	Nov 6	-$0.32	$0.18

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 6.60%, avg 4.05%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$1.73	0.38	14.5%	6.60%	21.06%	263	2.0K
$27.00	Dec 4	$2.27	0.50	3.0%	8.66%	11.67%	28	2
$30.00	Dec 11	$1.27	0.36	14.5%	4.85%	19.31%	26	12
$30.00	Dec 4	$1.30	0.35	14.5%	4.96%	19.42%	73	73
$27.00	Nov 27	$2.02	0.49	3.0%	7.71%	10.72%	28	7
$28.00	Dec 4	$1.57	0.45	6.8%	5.99%	12.82%	2	15
$27.00	Dec 11	$1.96	0.52	3.0%	7.48%	10.49%	4	--
$29.00	Dec 4	$1.24	0.40	10.6%	4.73%	15.38%	--	118
$31.00	Dec 4	$0.90	0.30	18.3%	3.43%	21.71%	10	103
$31.00	Dec 11	$0.84	0.31	18.3%	3.20%	21.48%	6	13

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 40,329

Total Puts 18,726

Put/Call Ratio 0.46

Net Difference 21,603

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 293,648

Total Puts 137,253

Average Put/Call Ratio 0.50

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