IONQ - Options Database

IONQ

IONQ INC

$28.97 +9.61%

(11/6 09:35) ◀

Friday, November 6, 2026 (9:40am)

▶ (11/6 09:45)

◀ 11/6 09:40 ▶

Option Volume

Detail

ℹ

Current (11/06 9:40am) 6,036

Calls: 4,353 (72%)

Puts: 1,683 (28%)

Prior (10/12) 4,295

Calls: 3,568 (83%)

Puts: 727 (17%)

Current vs Prior +40.54%

Calls: +22.00% (Calls)

Puts: +131.50% (Puts)

Prior 7-Day Total 404,474

Calls: 286,983 (71%)

Puts: 117,491 (29%)

Prior 7-Day Average 57,782

Calls: 40,997 (71%)

Puts: 16,784 (29%)

Current vs Prior 7-Day Avg -89.55%

Calls: -89.38%

Puts: -89.97%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:40am) $981.2K

Calls: $759.4K (77%)

Puts: $221.8K (23%)

Prior (10/12) $543.8K

Calls: $397.0K (73%)

Puts: $146.8K (27%)

Current vs Prior +80.43%

Calls: +91.28%

Puts: +51.07%

Prior 7-Day Total $83.84M

Calls: $53.25M (64%)

Puts: $30.60M (36%)

Prior 7-Day Average $11.98M

Calls: $7.61M (64%)

Puts: $4.37M (36%)

Current vs Prior 7-Day Avg -91.81%

Calls: -90.02%

Puts: -94.92%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:40am) 0.39

Prior (10/12) 0.20

Current vs Prior +89.75%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -11.05%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:40am) 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 5,033,251

Calls: 2,727,358 (54%)

Puts: 2,305,893 (46%)

Prior 7-Day Average 719,035

Calls: 389,622 (54%)

Puts: 329,413 (46%)

Current vs Prior 7-Day Avg +5.28%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 6.01% | 12.60%16.29% | 22.44%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -50.65% | -23.74%-19.73% | -9.25%

Prior 7-Day Avg 8.48% | 12.32%13.89% | 22.30%

Current vs 7-Day Avg -29.21% | +2.30%+17.30% | +0.60%

Prior 7-Day Eod 12.17% | 16.52%19.67% | 24.59%

Current vs 7-Day Eod -50.65% | -23.74%-17.19% | -8.77%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.19% | 12.29%

Calls: 5.05% | 13.16%

Puts: 17.33% | 11.43%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +32.27% | +44.08%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -20.92% | -23.11%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 77% of dollar volume in calls ($759.4K) vs puts ($221.8K). Elevated premium activity with dollar volume up 80% vs prior. Extreme bullish P/C ratio of 0.39 - heavy call buying (4,353 calls vs 1,683 puts). P/C ratio rising 90% - increased hedging/bearish positioning.

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
09:40	BULLISH	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 9 of results (avg 7.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	1.28	1.34	$1.31	4.6%	151	0.69	484
$28.50	Nov 6	0.96	1.01	$0.99	5.1%	111	0.59	370
$27.50	Nov 6	1.65	1.75	$1.70	5.9%	30	0.77	940
$26.00	Nov 6	2.89	3.10	$3.00	7.0%	109	0.93	318
$27.00	Nov 6	2.02	2.19	$2.11	8.1%	98	0.84	457

PUTS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	2.18	2.38	$2.28	8.8%	5	0.58	637
$30.00	Dec 18	3.50	3.85	$3.68	9.5%	16	0.50	11.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.78, cheapest $0.48)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.50	Nov 6	0.43	0.52	$0.48	18.8%	29	0.37	629
$29.00	Nov 6	0.66	0.76	$0.71	14.1%	310	0.48	429
$28.50	Nov 6	0.96	1.01	$0.99	5.1%	111	0.59	370

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.69	0.82	$0.75	17.3%	12	0.52	897
$26.50	Nov 13	0.75	0.84	$0.80	11.2%	16	0.27	50
$26.00	Nov 20	0.83	1.01	$0.92	19.6%	41	0.26	397

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.72, highest 0.99)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Nov 6	3.65	4.15	$3.90	12.8%	7	0.95	122
$25.50	Nov 6	2.93	3.60	$3.27	20.5%	5	0.94	113
$26.00	Nov 6	2.89	3.10	$3.00	7.0%	109	0.93	318
$24.00	Nov 6	3.40	5.10	$4.25	40.0%	20	0.92	53
$26.50	Nov 6	2.22	2.63	$2.42	16.9%	128	0.89	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Nov 6	4.40	6.70	$5.55	41.4%	1	0.99	20
$34.50	Nov 6	5.35	7.70	$6.53	36.0%	--	0.98	15
$34.00	Nov 6	4.85	6.90	$5.88	34.9%	3	0.98	658
$32.50	Nov 6	3.45	5.75	$4.60	50.0%	3	0.96	199
$33.00	Nov 6	3.95	6.20	$5.08	44.3%	--	0.95	447

Most actively traded options today. High liquidity = easy entry/exit. 111 active (total vol 4.5K, top 548)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	1.08	1.25	$1.17	14.5%	343	0.42	729
$29.00	Nov 6	0.66	0.76	$0.71	14.1%	310	0.48	429
$30.00	Dec 18	2.70	2.93	$2.82	8.2%	188	0.50	2.2K
$30.00	Nov 6	0.28	0.36	$0.32	25.0%	174	0.27	2.9K
$28.00	Nov 6	1.28	1.34	$1.31	4.6%	151	0.69	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	0.04	0.06	$0.05	40.0%	548	0.07	1.1K
$28.00	Nov 6	0.28	0.42	$0.35	40.0%	132	0.31	910
$28.50	Nov 6	0.44	0.59	$0.52	28.8%	82	0.41	160
$27.00	Nov 6	0.15	0.20	$0.18	27.8%	80	0.16	506
$25.00	Nov 20	0.59	0.73	$0.66	21.2%	65	0.20	5.1K

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 156.5%, max 180.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	224.8%	80.0%	180.9%	362	5.1K
$29.00	Nov 6	Dec 11	231.9%	83.5%	177.6%	310	452
$27.00	Nov 6	Dec 4	252.4%	92.7%	172.4%	101	489
$28.00	Nov 6	Dec 4	236.8%	86.9%	172.4%	151	500
$30.50	Nov 6	Nov 20	224.9%	88.3%	154.8%	37	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	224.8%	80.0%	180.9%	30	12.3K
$29.00	Nov 6	Dec 11	230.5%	83.5%	175.8%	12	912
$27.00	Nov 6	Dec 4	254.1%	92.7%	174.2%	80	549
$30.50	Nov 6	Nov 20	224.9%	87.8%	156.1%	--	858
$28.00	Nov 6	Dec 11	239.0%	96.3%	148.2%	132	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 0.99, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.51	$2.49	$2.51	74%	0.99	$27.51
$32.00	$34.00	Dec 11	$0.10	$1.90	$0.10	34%	19.00	$32.10
$26.00	$27.00	Nov 20	$0.23	$0.77	$0.23	74%	3.35	$26.23
$24.00	$25.00	Nov 20	$0.40	$0.60	$0.40	82%	1.50	$24.40
$27.00	$28.00	Nov 27	$0.19	$0.81	$0.19	65%	4.26	$27.19

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Dec 4	$0.25	$0.75	$0.25	66%	3.00	$31.75
$32.00	$31.00	Nov 27	$0.28	$0.72	$0.28	68%	2.57	$31.72
$32.00	$31.50	Nov 6	$0.16	$0.34	$0.16	95%	2.12	$31.84
$32.00	$30.00	Dec 11	$0.92	$1.08	$0.92	65%	1.17	$31.08
$34.50	$34.00	Nov 13	$0.17	$0.33	$0.17	81%	1.94	$34.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 46 found (best R:R 3.00, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Dec 11	$0.76	$0.76	$0.24	58%	3.17	$31.76
$30.00	$31.00	Nov 27	$0.63	$0.63	$0.37	55%	1.70	$30.63
$32.00	$33.00	Nov 27	$0.46	$0.46	$0.54	70%	0.85	$32.46
$33.00	$33.50	Nov 13	$0.22	$0.22	$0.28	82%	0.79	$33.22
$34.00	$34.50	Nov 20	$0.20	$0.20	$0.30	80%	0.67	$34.20

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Nov 20	$0.75	$0.75	$0.25	66%	3.00	$26.25
$28.00	$26.00	Dec 11	$1.12	$1.12	$0.88	59%	1.27	$26.88
$27.00	$26.00	Dec 4	$0.70	$0.70	$0.30	63%	2.33	$26.30
$26.00	$25.00	Nov 27	$0.60	$0.60	$0.40	70%	1.50	$25.40
$25.00	$24.00	Dec 4	$0.57	$0.57	$0.43	72%	1.33	$24.43

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.94, cheapest $0.91)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Nov 6	Nov 13	$0.87	236.8%	104.7%
$28.50	Nov 6	Nov 13	$0.91	233.9%	103.9%
$29.00	Nov 6	Nov 13	$0.98	231.9%	104.8%
$29.50	Nov 6	Nov 13	$0.92	225.3%	103.0%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.00	Nov 6	Nov 13	$0.91	239.0%	104.7%
$28.50	Nov 6	Nov 13	$0.96	233.4%	103.9%
$29.00	Nov 6	Nov 13	$1.00	230.5%	104.8%
$29.50	Nov 6	Nov 13	$0.94	227.8%	103.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 5.04% of stock, avg 13.95%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Nov 6	$0.71	$0.75	$1.46	$27.54	$30.46	5.04%
$28.50	Nov 6	$0.99	$0.52	$1.51	$26.99	$30.01	5.21%
$29.50	Nov 6	$0.48	$1.04	$1.52	$27.98	$31.02	5.25%
$28.00	Nov 6	$1.31	$0.35	$1.66	$26.34	$29.66	5.73%
$30.00	Nov 6	$0.32	$1.36	$1.68	$28.32	$31.68	5.80%
$27.50	Nov 6	$1.70	$0.26	$1.96	$25.54	$29.46	6.77%
$27.00	Nov 6	$2.11	$0.18	$2.29	$24.71	$29.29	7.90%
$30.50	Nov 6	$0.19	$2.13	$2.32	$28.18	$32.82	8.01%
$26.50	Nov 6	$2.42	$0.11	$2.53	$23.97	$29.03	8.73%
$31.50	Nov 6	$0.07	$3.05	$3.12	$28.38	$34.62	10.77%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 1.04% of stock, avg 9.08%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$27.00	Nov 6	$0.12	$0.18	$0.30	$26.70	$31.30
$31.00	$24.50	Nov 6	$0.12	$0.23	$0.35	$24.15	$31.35
$30.50	$27.00	Nov 6	$0.19	$0.18	$0.37	$26.63	$30.87
$31.00	$27.50	Nov 6	$0.12	$0.26	$0.38	$27.12	$31.38
$30.50	$24.50	Nov 6	$0.19	$0.23	$0.42	$24.08	$30.92
$30.50	$27.50	Nov 6	$0.19	$0.26	$0.45	$27.05	$30.95
$30.00	$27.00	Nov 6	$0.32	$0.18	$0.50	$26.50	$30.50
$31.00	$28.00	Nov 6	$0.12	$0.35	$0.47	$27.53	$31.47
$30.00	$27.50	Nov 6	$0.32	$0.26	$0.58	$26.92	$30.58
$30.50	$28.00	Nov 6	$0.19	$0.35	$0.54	$27.46	$31.04

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 15 found (best R:R 8.09, avg credit $0.47)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	32/32	Nov 20	$0.89	$0.11	35%	8.09	$26.11	$32.89
24/25	32/33	Dec 4	$0.77	$0.23	40%	3.35	$24.23	$32.77
24/24	32/32	Nov 13	$0.38	$0.12	57%	3.17	$24.12	$32.38
26/26	33/34	Nov 13	$0.36	$0.14	55%	2.57	$26.14	$33.36
24/24	31/32	Nov 13	$0.37	$0.13	49%	2.85	$24.13	$31.37
24/24	30/30	Nov 6	$0.23	$0.27	62%	0.85	$24.27	$30.23
27/28	32/32	Nov 13	$0.33	$0.17	40%	1.94	$27.17	$32.33
26/26	32/32	Nov 13	$0.27	$0.23	48%	1.17	$26.23	$32.27
25/26	34/34	Nov 20	$0.46	$0.54	54%	0.85	$25.54	$34.46
27/28	31/32	Nov 13	$0.32	$0.18	32%	1.78	$27.18	$31.32

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 19.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	22%	9.00
$29.00	$29.50	$30.00	Nov 6	$0.07	$0.43	21%	6.14
$27.50	$28.00	$28.50	Nov 6	$0.07	$0.43	19%	6.14
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	14%	7.33
$30.50	$31.00	$31.50	Nov 13	$0.05	$0.45	8%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 27	$0.05	$0.95	12%	19.00
$28.50	$29.00	$29.50	Nov 6	$0.06	$0.44	22%	7.33
$28.00	$28.50	$29.00	Nov 6	$0.06	$0.44	21%	7.33
$27.50	$28.00	$28.50	Nov 6	$0.08	$0.42	18%	5.25
$28.00	$29.00	$30.00	Nov 27	$0.11	$0.89	12%	8.09

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 40 found (best net $-0.31, 38 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.31	$4.69
$30.00	$30.50	1:2	Nov 6	-$0.06	$0.44
$34.00	$34.50	1:2	Nov 20	-$0.08	$0.42
$29.50	$30.00	1:2	Nov 6	-$0.16	$0.34
$29.00	$29.50	1:2	Nov 6	-$0.25	$0.25

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$26.00	1:2	Nov 20	-$0.17	$0.83
$26.00	$25.00	1:2	Nov 27	-$0.17	$0.83
$28.50	$28.00	1:2	Nov 6	-$0.18	$0.32
$27.50	$27.00	1:2	Nov 6	-$0.10	$0.40
$28.00	$27.50	1:2	Nov 6	-$0.17	$0.33

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 41 found (best yield 9.32%, avg 3.04%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.70	0.50	3.6%	9.32%	12.88%	188	2.2K
$34.00	Dec 11	$0.59	0.28	17.4%	2.04%	19.40%	--	12
$30.00	Dec 11	$1.52	0.46	3.6%	5.25%	8.80%	10	31
$30.00	Nov 20	$1.52	0.45	3.6%	5.25%	8.80%	64	3.1K
$30.00	Nov 27	$1.46	0.45	3.6%	5.04%	8.60%	1	193
$29.50	Nov 20	$1.66	0.49	1.8%	5.73%	7.56%	4	195
$29.00	Nov 20	$1.90	0.53	0.1%	6.56%	6.66%	34	180
$31.00	Nov 20	$1.13	0.38	7.0%	3.90%	10.91%	6	692
$32.00	Nov 27	$0.98	0.30	10.5%	3.38%	13.84%	5	346
$30.50	Nov 20	$1.24	0.41	5.3%	4.28%	9.56%	6	1.2K

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 4,353

Total Puts 1,683

Put/Call Ratio 0.39

Net Difference 2,670

Prior's Put/Call Breakdown

Total Calls 3,568

Total Puts 727

Put/Call Ratio 0.20

Net Difference 2,841

Prior 7-Day Put/Call Summary

Total Calls 286,983

Total Puts 117,491

Average Put/Call Ratio 0.43

Ratio Trend Rising

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