IONQ - Options Database

IONQ

IONQ INC

$28.13 +6.41%

(11/5 18:04) ◀

Friday, November 6, 2026 (9:35am)

▶ (11/6 09:40)

◀ 11/6 09:35 ▶

Option Volume

Detail

ℹ

Current (11/06 9:35am) 2,882

Calls: 2,130 (74%)

Puts: 752 (26%)

Prior (10/12) 1,757

Calls: 1,292 (74%)

Puts: 465 (26%)

Current vs Prior +64.03%

Calls: +64.86% (Calls)

Puts: +61.72% (Puts)

Prior 7-Day Total 403,777

Calls: 280,457 (69%)

Puts: 123,320 (31%)

Prior 7-Day Average 57,682

Calls: 40,065 (69%)

Puts: 17,617 (31%)

Current vs Prior 7-Day Avg -95.00%

Calls: -94.68%

Puts: -95.73%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:35am) $487.3K

Calls: $339.0K (70%)

Puts: $148.2K (30%)

Prior (10/12) $309.5K

Calls: $211.3K (68%)

Puts: $98.1K (32%)

Current vs Prior +57.45%

Calls: +60.41%

Puts: +51.06%

Prior 7-Day Total $83.92M

Calls: $57.29M (68%)

Puts: $26.63M (32%)

Prior 7-Day Average $11.99M

Calls: $8.18M (68%)

Puts: $3.80M (32%)

Current vs Prior 7-Day Avg -95.94%

Calls: -95.86%

Puts: -96.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:35am) 0.35

Prior (10/12) 0.36

Current vs Prior -1.90%

Prior 7-Day Average 0.47

Current vs Prior 7-Day Avg -25.20%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:35am) 756,989

Calls: 410,932 (54%)

Puts: 346,057 (46%)

Prior (10/12) 720,553

Calls: 381,305 (53%)

Puts: 339,248 (47%)

Current vs Prior +5.06%

Prior 7-Day Total 5,035,799

Calls: 2,716,378 (54%)

Puts: 2,319,421 (46%)

Prior 7-Day Average 719,399

Calls: 388,054 (54%)

Puts: 331,345 (46%)

Current vs Prior 7-Day Avg +5.23%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.26% | 12.76%16.64% | 23.04%

Prior 11.18% | 14.02%16.38% | 22.71%

Current vs Prior -44.05% | -8.98%+1.56% | +1.44%

Prior 7-Day Avg 8.37% | 12.15%13.70% | 22.62%

Current vs 7-Day Avg -25.24% | +5.04%+21.40% | +1.85%

Prior 7-Day Eod 11.18% | 14.02%19.67% | 24.59%

Current vs 7-Day Eod -44.05% | -8.98%-15.44% | -6.33%

Sentiment BULLISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 19.35% | 15.28%

Calls: 19.75% | 13.07%

Puts: 18.95% | 17.49%

Prior 9.49% | 8.04%

Calls: 9.04% | 8.17%

Puts: 9.94% | 7.92%

Current vs Prior +103.90% | +90.05%

Prior 7-Day Avg 17.30% | 15.80%

Calls: 8.91% | 11.70%

Puts: 25.68% | 19.89%

Current vs 7-Day Avg +11.88% | -3.27%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 70% call dollar volume ($339.0K). Elevated premium activity with dollar volume up 57% vs prior. Above-average activity with volume up 64% vs prior. Extreme bullish P/C ratio of 0.35 - heavy call buying (2,130 calls vs 752 puts).

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

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
14:05	BEARISH	BULLISH	BULLISH
09:35	BULLISH	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 6 of results (avg 9.1%, best 7.9%)

CALLS (0)

No calls meet the criteria

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	1.95	2.11	$2.03	7.9%	12	0.83	1.0K
$25.00	Dec 18	1.60	1.74	$1.67	8.4%	6	0.29	5.3K
$30.00	Nov 20	3.00	3.30	$3.15	9.5%	3	0.61	9.1K
$29.00	Nov 20	2.39	2.63	$2.51	9.6%	2	0.54	228
$30.00	Dec 18	3.95	4.35	$4.15	9.6%	15	0.54	11.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 5 found (avg $0.77, cheapest $0.39)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.36	0.42	$0.39	15.4%	214	0.34	429
$28.00	Nov 6	0.73	0.89	$0.81	19.8%	86	0.54	484
$31.00	Nov 20	0.91	1.06	$0.99	15.2%	4	0.32	692

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	0.66	0.74	$0.70	11.4%	89	0.47	910
$28.50	Nov 6	0.86	1.04	$0.95	18.9%	65	0.58	160

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 74 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$23.00	Nov 6	3.55	6.20	$4.88	54.3%	--	1.00	39
$25.00	Nov 6	2.46	4.00	$3.23	47.7%	6	0.94	122
$25.50	Nov 6	2.42	3.15	$2.79	26.2%	3	0.92	113
$24.00	Nov 6	3.35	5.10	$4.22	41.5%	--	0.92	53
$26.00	Nov 6	2.05	2.72	$2.38	28.2%	34	0.88	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Nov 6	4.55	7.00	$5.78	42.4%	--	0.99	20
$33.00	Nov 6	3.85	6.35	$5.10	49.0%	--	0.99	447
$32.00	Nov 6	3.10	5.40	$4.25	54.1%	2	0.94	1.0K
$32.50	Nov 6	3.70	6.00	$4.85	47.4%	1	0.94	199
$31.50	Nov 6	2.71	3.75	$3.23	32.2%	5	0.93	627

Most actively traded options today. High liquidity = easy entry/exit. 93 active (total vol 2.0K, top 214)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.36	0.42	$0.39	15.4%	214	0.34	429
$26.50	Nov 6	1.70	1.93	$1.82	12.6%	119	0.82	287
$30.00	Nov 6	0.13	0.18	$0.16	31.2%	107	0.16	2.9K
$28.00	Nov 6	0.73	0.89	$0.81	19.8%	86	0.54	484
$30.00	Nov 13	0.78	1.00	$0.89	24.7%	85	0.35	729

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	0.66	0.74	$0.70	11.4%	89	0.47	910
$28.50	Nov 6	0.86	1.04	$0.95	18.9%	65	0.58	160
$27.50	Nov 6	0.39	0.53	$0.46	30.4%	52	0.36	529
$26.00	Nov 20	1.01	1.82	$1.42	57.0%	41	0.32	397
$26.00	Nov 6	0.08	0.16	$0.12	66.7%	37	0.12	1.1K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 16 strikes (avg 152.6%, max 191.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	238.2%	81.8%	191.2%	132	5.1K
$27.00	Nov 6	Dec 4	243.1%	85.8%	183.2%	72	489
$29.50	Nov 6	Nov 20	238.9%	90.6%	163.6%	14	824
$29.00	Nov 6	Dec 11	242.9%	95.1%	155.4%	214	452
$28.00	Nov 6	Dec 4	236.1%	94.8%	149.1%	86	500

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	233.4%	81.8%	185.4%	27	12.3K
$27.00	Nov 6	Dec 4	237.3%	85.8%	176.5%	18	549
$29.50	Nov 6	Nov 20	244.5%	90.6%	169.8%	--	459
$29.00	Nov 6	Dec 11	249.5%	95.1%	162.4%	6	912
$28.00	Nov 6	Dec 11	227.6%	90.9%	150.5%	89	927

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 79 found (best R:R 4.00, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Dec 4	$0.22	$0.78	$0.22	60%	3.55	$27.22
$23.00	$24.00	Nov 6	$0.66	$0.34	$0.66	100%	0.52	$23.66
$25.00	$26.00	Nov 20	$0.40	$0.60	$0.40	76%	1.50	$25.40
$27.00	$29.00	Nov 27	$0.80	$1.20	$0.80	62%	1.50	$27.80
$25.00	$30.00	Dec 18	$2.74	$2.26	$2.74	71%	0.82	$27.74

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Dec 4	$0.20	$0.80	$0.20	71%	4.00	$31.80
$29.00	$28.00	Dec 11	$0.10	$0.90	$0.10	49%	9.00	$28.90
$32.00	$31.00	Nov 27	$0.31	$0.69	$0.31	70%	2.23	$31.69
$33.00	$32.50	Nov 6	$0.25	$0.25	$0.25	99%	1.00	$32.75
$29.00	$28.00	Nov 27	$0.23	$0.77	$0.23	51%	3.35	$28.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 48 found (best R:R 2.85, avg 0.77)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Dec 4	$0.74	$0.74	$0.26	62%	2.85	$31.74
$29.00	$30.00	Dec 11	$0.71	$0.71	$0.29	50%	2.45	$29.71
$31.00	$31.50	Nov 20	$0.37	$0.37	$0.13	68%	2.85	$31.37
$32.00	$33.00	Nov 27	$0.34	$0.34	$0.66	70%	0.52	$32.34
$31.00	$32.00	Dec 11	$0.45	$0.45	$0.55	60%	0.82	$31.45

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Dec 4	$0.64	$0.64	$0.36	70%	1.78	$24.36
$28.00	$27.00	Dec 4	$0.80	$0.80	$0.20	55%	4.00	$27.20
$26.00	$25.00	Nov 20	$0.57	$0.57	$0.43	68%	1.33	$25.43
$28.00	$26.00	Dec 11	$1.07	$1.07	$0.93	55%	1.15	$26.93
$23.50	$23.00	Nov 6	$0.23	$0.23	$0.27	89%	0.85	$23.27

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.91, cheapest $0.92)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.88	242.9%	105.1%
$27.50	Nov 6	Nov 13	$0.93	239.6%	104.3%
$28.00	Nov 6	Nov 13	$0.95	236.1%	103.2%
$28.50	Nov 6	Nov 13	$0.94	231.4%	105.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.92	249.5%	103.5%
$28.50	Nov 6	Nov 13	$0.88	239.2%	103.7%
$27.50	Nov 6	Nov 13	$0.89	232.7%	105.8%
$28.00	Nov 6	Nov 13	$0.88	227.6%	104.8%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 41 found (cheapest 5.33% of stock, avg 13.96%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$28.50	Nov 6	$0.55	$0.95	$1.50	$27.00	$30.00	5.33%
$28.00	Nov 6	$0.81	$0.70	$1.51	$26.49	$29.51	5.37%
$27.50	Nov 6	$1.09	$0.46	$1.55	$25.95	$29.05	5.51%
$29.00	Nov 6	$0.39	$1.25	$1.64	$27.36	$30.64	5.83%
$27.00	Nov 6	$1.43	$0.31	$1.74	$25.26	$28.74	6.19%
$29.50	Nov 6	$0.26	$1.61	$1.87	$27.63	$31.37	6.65%
$26.50	Nov 6	$1.82	$0.21	$2.03	$24.47	$28.53	7.22%
$30.00	Nov 6	$0.16	$2.03	$2.19	$27.81	$32.19	7.79%
$26.00	Nov 6	$2.38	$0.12	$2.50	$23.50	$28.50	8.89%
$30.50	Nov 6	$0.12	$2.59	$2.71	$27.79	$33.21	9.63%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.24% of stock, avg 9.36%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$24.50	Nov 6	$0.12	$0.23	$0.35	$24.15	$30.85
$30.50	$26.50	Nov 6	$0.12	$0.21	$0.33	$26.17	$30.83
$30.00	$26.50	Nov 6	$0.16	$0.21	$0.37	$26.13	$30.37
$30.00	$24.50	Nov 6	$0.16	$0.23	$0.39	$24.11	$30.39
$29.50	$26.50	Nov 6	$0.26	$0.21	$0.47	$26.03	$29.97
$30.50	$27.00	Nov 6	$0.12	$0.31	$0.43	$26.57	$30.93
$30.00	$27.00	Nov 6	$0.16	$0.31	$0.47	$26.53	$30.47
$29.50	$24.50	Nov 6	$0.26	$0.23	$0.49	$24.01	$29.99
$29.50	$27.00	Nov 6	$0.26	$0.31	$0.57	$26.43	$30.07
$29.00	$26.50	Nov 6	$0.39	$0.21	$0.60	$25.90	$29.60

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 17 found (best R:R 1.94, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
23/24	30/30	Nov 6	$0.33	$0.17	64%	1.94	$23.17	$29.83
23/24	29/30	Nov 6	$0.36	$0.14	55%	2.57	$23.14	$29.36
25/26	32/33	Nov 27	$0.73	$0.27	39%	2.70	$25.27	$32.73
25/26	32/32	Nov 20	$0.68	$0.32	42%	2.12	$25.32	$32.68
24/24	30/31	Nov 13	$0.29	$0.21	49%	1.38	$24.21	$30.79
23/24	31/32	Nov 20	$0.54	$0.46	49%	1.17	$23.46	$31.54
24/24	30/30	Nov 6	$0.20	$0.30	63%	0.67	$24.30	$29.70
24/24	30/31	Nov 13	$0.24	$0.26	53%	0.92	$23.76	$30.74
24/24	29/30	Nov 6	$0.23	$0.27	54%	0.85	$24.27	$29.23
25/26	30/31	Nov 13	$0.26	$0.24	43%	1.08	$25.24	$30.76

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 51 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$27.00	$27.50	$28.00	Nov 6	$0.06	$0.44	20%	7.33
$26.50	$27.00	$27.50	Nov 6	$0.05	$0.45	17%	9.00
$30.00	$31.00	$32.00	Nov 27	$0.08	$0.92	12%	11.50
$28.00	$28.50	$29.00	Nov 13	$0.05	$0.45	9%	9.00
$29.50	$30.00	$30.50	Nov 6	$0.06	$0.44	12%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Nov 6	$0.05	$0.45	20%	9.00
$26.50	$27.00	$27.50	Nov 6	$0.05	$0.45	17%	9.00
$28.50	$29.00	$29.50	Nov 6	$0.06	$0.44	18%	7.33
$29.00	$29.50	$30.00	Nov 6	$0.06	$0.44	16%	7.33
$27.00	$27.50	$28.00	Nov 6	$0.09	$0.41	21%	4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.14, 39 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$32.00	1:2	Dec 4	-$0.14	$0.86
$29.50	$30.00	1:2	Nov 6	-$0.06	$0.44
$29.00	$29.50	1:2	Nov 6	-$0.13	$0.37
$30.00	$30.50	1:2	Nov 6	-$0.08	$0.42
$31.00	$31.50	1:2	Nov 6	-$0.06	$0.44

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$26.50	1:2	Nov 6	-$0.11	$0.39
$27.50	$27.00	1:2	Nov 6	-$0.16	$0.34
$28.00	$27.50	1:2	Nov 6	-$0.22	$0.28
$26.00	$25.00	1:2	Nov 20	-$0.28	$0.72
$25.50	$25.00	1:2	Nov 6	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 39 found (best yield 7.68%, avg 2.46%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.16	0.46	6.7%	7.68%	14.33%	25	2.2K
$32.00	Dec 11	$0.68	0.35	13.8%	2.42%	16.17%	--	11
$29.00	Nov 27	$1.50	0.49	3.1%	5.33%	8.43%	--	196
$29.50	Nov 20	$1.32	0.43	4.9%	4.69%	9.56%	3	195
$30.00	Nov 20	$1.16	0.39	6.7%	4.12%	10.77%	59	3.1K
$30.50	Nov 20	$1.00	0.36	8.4%	3.55%	11.98%	4	1.2K
$31.00	Dec 4	$0.75	0.38	10.2%	2.67%	12.87%	--	105
$31.00	Nov 20	$0.91	0.32	10.2%	3.23%	13.44%	4	692
$29.00	Nov 20	$1.42	0.46	3.1%	5.05%	8.14%	3	180
$30.00	Nov 27	$0.92	0.42	6.7%	3.27%	9.92%	1	193

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 2,130

Total Puts 752

Put/Call Ratio 0.35

Net Difference 1,378

Prior's Put/Call Breakdown

Total Calls 1,292

Total Puts 465

Put/Call Ratio 0.36

Net Difference 827

Prior 7-Day Put/Call Summary

Total Calls 280,457

Total Puts 123,320

Average Put/Call Ratio 0.47

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