IONQ - Options Database

IONQ

IONQ INC

$29.36 +11.09%

(11/6 09:40) ◀

Friday, November 6, 2026 (9:45am)

▶ (11/6 09:50)

◀ 11/6 09:45 ▶

Option Volume

Detail

ℹ

Current (11/06 9:45am) 10,019

Calls: 7,822 (78%)

Puts: 2,197 (22%)

Prior (10/12) 7,267

Calls: 5,429 (75%)

Puts: 1,838 (25%)

Current vs Prior +37.87%

Calls: +44.08% (Calls)

Puts: +19.53% (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 -82.66%

Calls: -80.92%

Puts: -86.91%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:45am) $1.50M

Calls: $1.19M (79%)

Puts: $318.9K (21%)

Prior (10/12) $899.0K

Calls: $553.0K (62%)

Puts: $346.1K (38%)

Current vs Prior +67.30%

Calls: +114.32%

Puts: -7.83%

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 -87.44%

Calls: -84.42%

Puts: -92.70%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:45am) 0.28

Prior (10/12) 0.34

Current vs Prior -17.04%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -35.37%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:45am) 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 5.79% | 12.26%14.71% | 21.70%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -52.43% | -25.78%-27.51% | -12.24%

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

Current vs 7-Day Avg -31.76% | -0.45%+5.93% | -2.72%

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

Current vs 7-Day Eod -52.43% | -25.78%-25.21% | -11.78%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.57% | 12.81%

Calls: 7.61% | 11.76%

Puts: 11.54% | 13.87%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +13.12% | +50.18%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -32.37% | -19.86%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 79% of dollar volume in calls ($1.19M) vs puts ($318.9K). Elevated premium activity with dollar volume up 67% vs prior. Extreme bullish P/C ratio of 0.28 - heavy call buying (7,822 calls vs 2,197 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
09:45	BULLISH	BULLISH	BULLISH
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 16 of results (avg 7.8%, best 3.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 13	1.35	1.40	$1.38	3.6%	398	0.46	729
$30.00	Nov 6	0.43	0.45	$0.44	4.5%	1.3K	0.38	2.9K
$30.00	Dec 18	2.79	2.95	$2.87	5.6%	217	0.52	2.2K
$28.50	Nov 6	1.19	1.28	$1.23	7.3%	173	0.69	370
$28.00	Nov 6	1.54	1.66	$1.60	7.5%	203	0.78	484

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.50	Nov 13	0.85	0.91	$0.88	6.8%	3	0.30	135
$30.00	Dec 18	3.35	3.65	$3.50	8.6%	21	0.48	11.3K
$30.50	Nov 6	1.37	1.50	$1.44	9.0%	--	0.72	634
$30.00	Nov 13	1.87	2.05	$1.96	9.2%	5	0.54	637
$31.00	Nov 13	2.49	2.74	$2.62	9.5%	13	0.63	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.71, cheapest $0.44)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.43	0.45	$0.44	4.5%	1.3K	0.38	2.9K
$29.50	Nov 6	0.62	0.69	$0.66	10.6%	149	0.48	629
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	476	0.59	429
$34.00	Nov 13	0.29	0.33	$0.31	12.9%	29	0.16	243
$31.50	Nov 13	0.72	0.87	$0.80	18.8%	39	0.32	99

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.52	0.60	$0.56	14.3%	37	0.41	897
$29.50	Nov 6	0.74	0.83	$0.78	11.5%	71	0.52	428
$27.50	Nov 13	0.85	0.91	$0.88	6.8%	3	0.30	135
$26.00	Nov 20	0.73	0.88	$0.81	18.5%	43	0.23	397

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	3.40	5.50	$4.45	47.2%	20	1.00	53
$25.00	Nov 6	4.00	4.55	$4.28	12.9%	8	1.00	122
$25.50	Nov 6	3.55	4.00	$3.78	11.9%	24	0.94	113
$26.00	Nov 6	3.10	3.55	$3.33	13.5%	135	0.94	318
$26.50	Nov 6	2.65	2.99	$2.82	12.1%	129	0.92	287

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 6	5.50	7.40	$6.45	29.5%	9	0.99	785
$34.50	Nov 6	5.05	7.35	$6.20	37.1%	--	0.99	15
$33.50	Nov 6	4.05	6.35	$5.20	44.2%	1	0.98	20
$34.00	Nov 6	4.50	5.60	$5.05	21.8%	5	0.97	658
$33.00	Nov 6	3.50	4.85	$4.18	32.3%	2	0.95	447

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 8.1K, top 1.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.43	0.45	$0.44	4.5%	1.3K	0.38	2.9K
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	476	0.59	429
$30.00	Nov 13	1.35	1.40	$1.38	3.6%	398	0.46	729
$31.00	Nov 20	1.26	1.45	$1.36	14.0%	308	0.41	692
$31.00	Nov 6	0.16	0.20	$0.18	22.2%	307	0.19	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	0.02	0.06	$0.04	100.0%	561	0.04	1.1K
$28.00	Nov 6	0.20	0.28	$0.24	33.3%	229	0.22	910
$27.00	Nov 6	0.07	0.12	$0.10	50.0%	110	0.10	506
$25.00	Nov 6	0.01	0.05	$0.03	133.3%	93	0.03	931
$28.50	Nov 6	0.33	0.44	$0.39	28.2%	85	0.31	160

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 155.8%, max 178.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	230.5%	82.7%	178.9%	476	452
$30.00	Nov 6	Dec 18	224.2%	80.8%	177.5%	1.5K	5.1K
$28.00	Nov 6	Dec 4	234.4%	85.9%	172.7%	203	500
$31.00	Nov 6	Dec 11	219.9%	84.7%	159.8%	307	1.9K
$30.50	Nov 6	Nov 20	225.0%	87.8%	156.3%	54	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	229.9%	82.7%	178.1%	37	912
$30.00	Nov 6	Dec 18	224.2%	80.8%	177.5%	44	12.3K
$30.50	Nov 6	Nov 20	225.0%	87.8%	156.3%	--	858
$29.50	Nov 6	Nov 20	225.7%	89.5%	152.2%	71	459
$28.00	Nov 6	Dec 11	233.9%	93.0%	151.5%	229	927

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 85 found (best R:R 0.98, avg 2.01)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.53	$2.47	$2.53	76%	0.98	$27.53
$24.00	$25.00	Nov 20	$0.17	$0.83	$0.17	86%	4.88	$24.17
$27.00	$28.00	Nov 27	$0.21	$0.79	$0.21	69%	3.76	$27.21
$26.00	$27.00	Nov 27	$0.46	$0.54	$0.46	74%	1.17	$26.46
$30.00	$35.00	Dec 18	$1.59	$3.41	$1.59	52%	2.14	$31.59

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 11	$0.18	$0.82	$0.18	50%	4.56	$29.82
$29.00	$28.00	Dec 11	$0.15	$0.85	$0.15	46%	5.67	$28.85
$35.00	$34.50	Nov 6	$0.25	$0.25	$0.25	99%	1.00	$34.75
$29.00	$28.00	Dec 4	$0.27	$0.73	$0.27	47%	2.70	$28.73
$28.00	$27.00	Nov 20	$0.16	$0.84	$0.16	36%	5.25	$27.84

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.35, avg 0.73)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Dec 4	$0.55	$0.55	$0.45	64%	1.22	$32.55
$30.00	$31.00	Nov 27	$0.67	$0.67	$0.33	53%	2.03	$30.67
$33.00	$33.50	Nov 20	$0.35	$0.35	$0.15	72%	2.33	$33.35
$30.00	$31.00	Dec 11	$0.68	$0.68	$0.32	51%	2.13	$30.68
$34.50	$35.00	Nov 13	$0.28	$0.28	$0.22	81%	1.27	$34.78

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Dec 4	$0.77	$0.77	$0.23	59%	3.35	$27.23
$28.00	$26.00	Dec 11	$1.10	$1.10	$0.90	59%	1.22	$26.90
$28.00	$27.00	Nov 27	$0.68	$0.68	$0.32	61%	2.12	$27.32
$25.00	$24.00	Dec 4	$0.49	$0.49	$0.51	73%	0.96	$24.51
$27.00	$26.00	Nov 20	$0.47	$0.47	$0.53	70%	0.89	$26.53

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.92, cheapest $0.89)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Nov 6	Nov 13	$0.89	235.7%	100.6%
$29.00	Nov 6	Nov 13	$0.95	230.5%	99.8%
$29.50	Nov 6	Nov 13	$0.91	225.0%	100.4%
$30.00	Nov 6	Nov 13	$0.94	224.2%	100.6%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Nov 6	Nov 13	$0.87	235.2%	100.6%
$29.00	Nov 6	Nov 13	$0.93	229.9%	99.8%
$29.50	Nov 6	Nov 13	$0.95	225.7%	100.4%
$30.00	Nov 6	Nov 13	$0.88	224.2%	100.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.90% of stock, avg 13.88%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.66	$0.78	$1.44	$28.06	$30.94	4.90%
$29.00	Nov 6	$0.92	$0.56	$1.48	$27.52	$30.48	5.04%
$30.00	Nov 6	$0.44	$1.08	$1.52	$28.48	$31.52	5.18%
$28.50	Nov 6	$1.23	$0.39	$1.62	$26.88	$30.12	5.52%
$30.50	Nov 6	$0.30	$1.44	$1.74	$28.76	$32.24	5.93%
$28.00	Nov 6	$1.60	$0.24	$1.84	$26.16	$29.84	6.27%
$31.00	Nov 6	$0.18	$1.80	$1.98	$29.02	$32.98	6.74%
$27.50	Nov 6	$2.04	$0.16	$2.20	$25.30	$29.70	7.49%
$27.00	Nov 6	$2.29	$0.10	$2.39	$24.61	$29.39	8.14%
$32.00	Nov 6	$0.07	$2.80	$2.87	$29.13	$34.87	9.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.92% of stock, avg 9.37%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$27.50	Nov 6	$0.11	$0.16	$0.27	$27.23	$31.77
$31.50	$24.50	Nov 6	$0.11	$0.23	$0.34	$24.16	$31.84
$31.00	$27.50	Nov 6	$0.18	$0.16	$0.34	$27.16	$31.34
$31.50	$28.00	Nov 6	$0.11	$0.24	$0.35	$27.65	$31.85
$31.00	$28.00	Nov 6	$0.18	$0.24	$0.42	$27.58	$31.42
$31.00	$24.50	Nov 6	$0.18	$0.23	$0.41	$24.09	$31.41
$30.50	$27.50	Nov 6	$0.30	$0.16	$0.46	$27.04	$30.96
$30.50	$28.00	Nov 6	$0.30	$0.24	$0.54	$27.46	$31.04
$31.50	$28.50	Nov 6	$0.11	$0.39	$0.50	$28.00	$32.00
$31.00	$28.50	Nov 6	$0.18	$0.39	$0.57	$27.93	$31.57

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.56, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/27	33/34	Nov 20	$0.82	$0.18	42%	4.56	$26.18	$33.82
26/26	34/35	Nov 13	$0.39	$0.11	58%	3.55	$26.11	$34.89
26/27	34/35	Nov 13	$0.39	$0.11	54%	3.55	$26.61	$34.89
24/24	30/31	Nov 6	$0.33	$0.17	62%	1.94	$24.17	$30.83
25/26	33/34	Nov 27	$0.70	$0.30	43%	2.33	$25.30	$33.70
25/26	33/34	Nov 13	$0.31	$0.19	60%	1.63	$25.19	$33.31
26/27	34/34	Nov 20	$0.63	$0.37	47%	1.70	$26.37	$34.63
24/25	33/34	Nov 20	$0.53	$0.47	55%	1.13	$24.47	$33.53
28/28	33/34	Nov 13	$0.35	$0.15	44%	2.33	$27.65	$33.35
25/26	33/34	Nov 20	$0.57	$0.43	49%	1.33	$25.43	$33.57

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 53 found (best R:R 4.32, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$0.94	$4.06	46%	4.32
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	21%	9.00
$28.00	$28.50	$29.00	Nov 6	$0.06	$0.44	19%	7.33
$29.50	$30.00	$30.50	Nov 6	$0.08	$0.42	20%	5.25
$27.50	$28.00	$28.50	Nov 6	$0.07	$0.43	16%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.40	$3.60	46%	2.57
$29.50	$30.00	$30.50	Nov 6	$0.06	$0.44	20%	7.33
$29.00	$29.50	$30.00	Nov 6	$0.08	$0.42	22%	5.25
$27.50	$28.00	$28.50	Nov 6	$0.07	$0.43	16%	6.14
$32.50	$33.00	$33.50	Nov 13	$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. 50 found (best net $-0.34, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.34	$4.66
$32.00	$33.00	1:2	Dec 11	-$0.09	$0.91
$30.50	$31.00	1:2	Nov 6	-$0.06	$0.44
$33.00	$33.50	1:2	Nov 20	-$0.10	$0.40
$30.00	$30.50	1:2	Nov 6	-$0.16	$0.34

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Nov 6	-$0.09	$0.41
$28.00	$27.50	1:2	Nov 6	-$0.08	$0.42
$27.00	$26.50	1:2	Nov 6	-$0.06	$0.44
$29.00	$28.50	1:2	Nov 6	-$0.22	$0.28
$24.00	$23.50	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. 44 found (best yield 9.50%, avg 3.15%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.79	0.52	2.2%	9.50%	11.68%	217	2.2K
$35.00	Dec 18	$1.21	0.29	19.2%	4.12%	23.33%	42	6.8K
$30.00	Dec 11	$2.51	0.49	2.2%	8.55%	10.73%	11	31
$32.00	Dec 11	$1.60	0.39	9.0%	5.45%	14.44%	1	11
$34.00	Dec 11	$1.05	0.33	15.8%	3.58%	19.38%	5	12
$35.00	Dec 11	$0.85	0.26	19.2%	2.90%	22.10%	18	56
$30.00	Dec 4	$2.00	0.47	2.2%	6.81%	8.99%	42	143
$31.00	Dec 4	$1.59	0.42	5.6%	5.42%	11.00%	4	105
$32.00	Dec 4	$1.30	0.36	9.0%	4.43%	13.42%	5	138
$35.00	Dec 4	$0.70	0.24	19.2%	2.38%	21.59%	88	222

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 7,822

Total Puts 2,197

Put/Call Ratio 0.28

Net Difference 5,625

Prior's Put/Call Breakdown

Total Calls 5,429

Total Puts 1,838

Put/Call Ratio 0.34

Net Difference 3,591

Prior 7-Day Put/Call Summary

Total Calls 286,983

Total Puts 117,491

Average Put/Call Ratio 0.43

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