IONQ - Options Database

IONQ

IONQ INC

$29.47 +11.49%

(11/6 09:45) ◀

Friday, November 6, 2026 (9:50am)

▶ (11/6 09:55)

◀ 11/6 09:50 ▶

Option Volume

Detail

ℹ

Current (11/06 9:50am) 12,908

Calls: 9,823 (76%)

Puts: 3,085 (24%)

Prior (10/12) 9,490

Calls: 6,831 (72%)

Puts: 2,659 (28%)

Current vs Prior +36.02%

Calls: +43.80% (Calls)

Puts: +16.02% (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 -77.66%

Calls: -76.04%

Puts: -81.62%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:50am) $1.97M

Calls: $1.49M (76%)

Puts: $481.7K (24%)

Prior (10/12) $1.19M

Calls: $622.5K (52%)

Puts: $565.7K (48%)

Current vs Prior +66.20%

Calls: +139.86%

Puts: -14.85%

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 -83.51%

Calls: -80.37%

Puts: -88.98%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:50am) 0.31

Prior (10/12) 0.39

Current vs Prior -19.32%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -27.73%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:50am) 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 5.57% | 11.94%15.07% | 21.65%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -54.28% | -27.70%-25.77% | -12.43%

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

Current vs 7-Day Avg -34.41% | -3.02%+8.47% | -2.93%

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

Current vs 7-Day Eod -54.28% | -27.70%-23.42% | -11.97%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.05% | 9.66%

Calls: 7.61% | 9.57%

Puts: 12.50% | 9.76%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +18.79% | +13.25%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -28.98% | -39.57%

Liquidity Expensive

Add Card

🤖 AI Insights

Strong bullish conviction with 76% of dollar volume in calls ($1.49M) vs puts ($481.7K). Elevated premium activity with dollar volume up 66% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (9,823 calls vs 3,085 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
09:50	BULLISH	BULLISH	BULLISH
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 33 of results (avg 8.3%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	2.86	3.00	$2.93	4.8%	232	0.53	2.2K
$25.00	Dec 18	5.60	6.00	$5.80	6.9%	5	0.76	1.2K
$31.00	Nov 13	0.93	1.00	$0.97	7.2%	118	0.38	236
$28.50	Nov 6	1.19	1.28	$1.23	7.3%	254	0.72	370
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	648	0.62	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Dec 18	6.70	7.10	$6.90	5.8%	6	0.69	8.0K
$31.00	Nov 6	1.68	1.79	$1.74	6.3%	19	0.80	1.3K
$32.50	Nov 6	3.00	3.20	$3.10	6.5%	4	0.94	199
$25.00	Dec 18	1.19	1.27	$1.23	6.5%	401	0.23	5.3K
$35.00	Nov 20	5.90	6.30	$6.10	6.6%	9	0.82	8.7K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 19 found (avg $0.57, cheapest $0.18)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.16	0.19	$0.18	16.7%	449	0.20	1.9K
$30.50	Nov 6	0.26	0.30	$0.28	14.3%	56	0.29	1.1K
$30.00	Nov 6	0.42	0.46	$0.44	9.1%	1.7K	0.39	2.9K
$29.50	Nov 6	0.61	0.67	$0.64	9.4%	203	0.50	629
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	648	0.62	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Nov 6	0.28	0.33	$0.31	16.1%	86	0.28	160
$29.00	Nov 6	0.45	0.52	$0.49	14.3%	47	0.39	897
$29.50	Nov 6	0.67	0.76	$0.72	12.5%	87	0.50	428
$26.00	Nov 13	0.45	0.54	$0.50	18.0%	82	0.19	230
$27.50	Nov 13	0.78	0.91	$0.85	15.3%	3	0.29	135

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
$24.50	Nov 6	3.05	5.40	$4.22	55.7%	1	0.99	89
$25.00	Nov 6	4.05	4.70	$4.38	14.8%	8	0.98	122
$24.00	Nov 6	3.55	5.80	$4.68	48.1%	20	0.97	53
$26.00	Nov 6	3.15	3.65	$3.40	14.7%	144	0.97	318
$25.50	Nov 6	3.55	4.40	$3.98	21.4%	24	0.96	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.50	Nov 6	3.70	4.75	$4.22	24.9%	1	1.00	20
$34.00	Nov 6	4.20	5.60	$4.90	28.6%	5	1.00	658
$34.50	Nov 6	4.65	6.95	$5.80	39.7%	--	1.00	15
$35.00	Nov 6	5.45	6.00	$5.73	9.6%	17	1.00	785
$33.00	Nov 6	3.40	4.50	$3.95	27.8%	2	0.95	447

Most actively traded options today. High liquidity = easy entry/exit. 146 active (total vol 10.4K, top 1.7K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.42	0.46	$0.44	9.1%	1.7K	0.39	2.9K
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	648	0.62	429
$30.00	Nov 13	1.26	1.47	$1.37	15.3%	526	0.47	729
$31.00	Nov 6	0.16	0.19	$0.18	16.7%	449	0.20	1.9K
$31.00	Nov 20	1.33	1.52	$1.43	13.3%	310	0.42	692

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Nov 6	0.01	0.04	$0.03	100.0%	575	0.03	1.1K
$25.00	Dec 18	1.19	1.27	$1.23	6.5%	401	0.23	5.3K
$28.00	Nov 6	0.17	0.23	$0.20	30.0%	284	0.19	910
$27.00	Nov 6	0.05	0.08	$0.07	42.9%	111	0.08	506
$25.00	Nov 6	0.01	0.03	$0.02	100.0%	97	0.02	931

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 14 strikes (avg 148.2%, max 183.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Nov 6	Dec 4	221.8%	78.1%	183.9%	246	500
$29.00	Nov 6	Dec 11	220.8%	82.4%	168.0%	648	452
$30.00	Nov 6	Dec 18	214.3%	81.5%	163.0%	1.9K	5.1K
$31.00	Nov 6	Dec 11	215.6%	84.5%	155.3%	449	1.9K
$30.50	Nov 6	Nov 20	217.0%	89.2%	143.2%	63	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	220.8%	82.4%	168.0%	47	912
$30.00	Nov 6	Dec 18	214.3%	81.5%	163.0%	94	12.3K
$28.00	Nov 6	Dec 11	221.8%	90.9%	144.0%	284	927
$30.50	Nov 6	Nov 20	217.0%	89.2%	143.2%	1	858
$29.50	Nov 6	Nov 20	215.7%	91.1%	136.8%	87	459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 84 found (best R:R 4.56, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Nov 20	$0.18	$0.82	$0.18	86%	4.56	$24.18
$27.00	$28.00	Nov 27	$0.13	$0.87	$0.13	70%	6.69	$27.13
$25.00	$30.00	Dec 18	$2.87	$2.13	$2.87	76%	0.74	$27.87
$30.00	$35.00	Dec 18	$1.58	$3.42	$1.58	52%	2.16	$31.58
$26.00	$27.00	Nov 27	$0.48	$0.52	$0.48	76%	1.08	$26.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.00	Nov 27	$0.30	$0.70	$0.30	75%	2.33	$33.70
$33.00	$32.00	Dec 11	$0.27	$0.73	$0.27	68%	2.70	$32.73
$35.00	$34.00	Dec 4	$0.48	$0.52	$0.48	75%	1.08	$34.52
$33.50	$33.00	Nov 6	$0.27	$0.23	$0.27	100%	0.85	$33.23
$29.00	$28.00	Dec 11	$0.23	$0.77	$0.23	46%	3.35	$28.77

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.76, avg 0.79)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$34.00	Dec 4	$0.60	$0.60	$0.40	67%	1.50	$33.60
$33.00	$33.50	Nov 20	$0.38	$0.38	$0.12	72%	3.17	$33.38
$30.00	$31.00	Nov 27	$0.70	$0.70	$0.30	52%	2.33	$30.70
$34.50	$35.00	Nov 13	$0.30	$0.30	$0.20	80%	1.50	$34.80
$30.00	$31.00	Dec 11	$0.68	$0.68	$0.32	51%	2.13	$30.68

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Nov 27	$0.79	$0.79	$0.21	61%	3.76	$27.21
$26.00	$25.00	Dec 11	$0.68	$0.68	$0.32	69%	2.13	$25.32
$28.00	$26.00	Dec 11	$1.09	$1.09	$0.91	59%	1.20	$26.91
$25.00	$24.00	Dec 4	$0.44	$0.44	$0.56	74%	0.79	$24.56
$27.00	$26.00	Dec 4	$0.49	$0.49	$0.51	66%	0.96	$26.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.94, cheapest $0.92)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.96	220.8%	98.2%
$29.50	Nov 6	Nov 13	$0.97	217.2%	98.8%
$30.00	Nov 6	Nov 13	$0.93	214.3%	98.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.92	220.8%	98.2%
$29.50	Nov 6	Nov 13	$0.92	215.7%	98.8%
$30.00	Nov 6	Nov 13	$0.93	214.3%	98.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.61% of stock, avg 13.79%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.64	$0.72	$1.36	$28.14	$30.86	4.61%
$29.00	Nov 6	$0.92	$0.49	$1.41	$27.59	$30.41	4.78%
$30.00	Nov 6	$0.44	$1.00	$1.44	$28.56	$31.44	4.89%
$28.50	Nov 6	$1.23	$0.31	$1.54	$26.96	$30.04	5.23%
$30.50	Nov 6	$0.28	$1.36	$1.64	$28.86	$32.14	5.56%
$28.00	Nov 6	$1.63	$0.20	$1.83	$26.17	$29.83	6.21%
$31.00	Nov 6	$0.18	$1.74	$1.92	$29.08	$32.92	6.52%
$27.50	Nov 6	$2.05	$0.12	$2.17	$25.33	$29.67	7.36%
$31.50	Nov 6	$0.11	$2.18	$2.29	$29.21	$33.79	7.77%
$27.00	Nov 6	$2.48	$0.07	$2.55	$24.45	$29.55	8.65%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.61% of stock, avg 9.30%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$27.50	Nov 6	$0.06	$0.12	$0.18	$27.32	$32.18
$31.50	$27.50	Nov 6	$0.11	$0.12	$0.23	$27.27	$31.73
$32.00	$28.00	Nov 6	$0.06	$0.20	$0.26	$27.74	$32.26
$31.00	$27.50	Nov 6	$0.18	$0.12	$0.30	$27.20	$31.30
$31.50	$28.00	Nov 6	$0.11	$0.20	$0.31	$27.69	$31.81
$31.00	$28.00	Nov 6	$0.18	$0.20	$0.38	$27.62	$31.38
$32.00	$28.50	Nov 6	$0.06	$0.31	$0.37	$28.13	$32.37
$30.50	$27.50	Nov 6	$0.28	$0.12	$0.40	$27.10	$30.90
$31.50	$28.50	Nov 6	$0.11	$0.31	$0.42	$28.08	$31.92
$31.00	$28.50	Nov 6	$0.18	$0.31	$0.49	$28.01	$31.49

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 29 found (best R:R 2.70, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/25	34/35	Dec 11	$0.73	$0.27	43%	2.70	$24.27	$34.73
24/24	34/34	Nov 13	$0.27	$0.23	69%	1.17	$24.23	$33.77
24/25	33/34	Nov 20	$0.56	$0.44	54%	1.27	$24.44	$33.56
26/27	33/34	Nov 20	$0.66	$0.34	43%	1.94	$26.34	$33.66
25/26	33/34	Nov 20	$0.59	$0.41	49%	1.44	$25.41	$33.59
24/24	32/33	Nov 13	$0.26	$0.24	64%	1.08	$24.24	$32.76
24/24	32/32	Nov 13	$0.26	$0.24	60%	1.08	$24.24	$32.26
24/24	32/32	Nov 13	$0.26	$0.24	56%	1.08	$24.24	$31.76
28/28	34/34	Nov 13	$0.30	$0.20	46%	1.50	$27.70	$33.80
26/27	34/34	Nov 13	$0.25	$0.25	54%	1.00	$26.75	$33.75

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 46 found (best R:R 3.07, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.29	$3.71	46%	2.88
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	19%	7.33
$29.00	$29.50	$30.00	Nov 6	$0.08	$0.42	23%	5.25
$28.00	$28.50	$29.00	Nov 6	$0.09	$0.41	19%	4.56
$28.00	$28.50	$29.00	Nov 13	$0.06	$0.44	9%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.23	$3.77	46%	3.07
$29.00	$29.50	$30.00	Nov 6	$0.05	$0.45	23%	9.00
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	22%	9.00
$27.00	$28.00	$29.00	Dec 4	$0.06	$0.94	12%	15.67
$26.00	$27.00	$28.00	Nov 20	$0.08	$0.92	13%	11.50

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 49 found (best net $-0.06, 46 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.06	$4.94
$32.00	$33.00	1:2	Dec 11	-$0.20	$0.80
$33.00	$34.00	1:2	Dec 4	-$0.22	$0.78
$30.00	$30.50	1:2	Nov 6	-$0.12	$0.38
$33.00	$33.50	1:2	Nov 20	-$0.08	$0.42

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$35.00	$30.00	1:2	Dec 18	$0.00	$5.00
$29.00	$28.50	1:2	Nov 6	-$0.13	$0.37
$28.50	$28.00	1:2	Nov 6	-$0.09	$0.41
$26.00	$25.50	1:2	Nov 6	-$0.05	$0.45
$29.50	$29.00	1:2	Nov 6	-$0.26	$0.24

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 9.70%, avg 3.23%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.86	0.53	1.8%	9.70%	11.50%	232	2.2K
$35.00	Dec 18	$1.28	0.30	18.8%	4.34%	23.11%	90	6.8K
$30.00	Dec 11	$2.51	0.49	1.8%	8.52%	10.32%	11	31
$32.00	Dec 11	$1.57	0.40	8.6%	5.33%	13.91%	1	11
$34.00	Dec 11	$0.95	0.32	15.4%	3.22%	18.60%	5	12
$30.00	Dec 4	$2.00	0.48	1.8%	6.79%	8.59%	42	143
$32.00	Dec 4	$1.29	0.38	8.6%	4.38%	12.96%	7	138
$31.00	Dec 4	$1.59	0.43	5.2%	5.40%	10.59%	4	105
$33.00	Dec 4	$1.04	0.33	12.0%	3.53%	15.51%	1	69
$35.00	Dec 11	$0.62	0.27	18.8%	2.10%	20.87%	18	56

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 9,823

Total Puts 3,085

Put/Call Ratio 0.31

Net Difference 6,738

Prior's Put/Call Breakdown

Total Calls 6,831

Total Puts 2,659

Put/Call Ratio 0.39

Net Difference 4,172

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