IONQ - Options Database

IONQ

IONQ INC

$28.97 +9.59%

(11/6 09:50) ◀

Friday, November 6, 2026 (9:55am)

▶ (11/6 10:00)

◀ 11/6 09:55 ▶

Option Volume

Detail

ℹ

Current (11/06 9:55am) 15,928

Calls: 12,081 (76%)

Puts: 3,847 (24%)

Prior (10/12) 11,769

Calls: 8,106 (69%)

Puts: 3,663 (31%)

Current vs Prior +35.34%

Calls: +49.04% (Calls)

Puts: +5.02% (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 -72.43%

Calls: -70.53%

Puts: -77.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 9:55am) $2.20M

Calls: $1.61M (73%)

Puts: $590.9K (27%)

Prior (10/12) $1.45M

Calls: $701.3K (48%)

Puts: $744.9K (52%)

Current vs Prior +51.94%

Calls: +129.08%

Puts: -20.68%

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 -81.66%

Calls: -78.88%

Puts: -86.48%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 9:55am) 0.32

Prior (10/12) 0.45

Current vs Prior -29.53%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -26.74%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 9:55am) 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 5.45% | 11.94%16.09% | 22.02%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -55.19% | -27.71%-20.75% | -10.92%

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

Current vs 7-Day Avg -35.72% | -3.03%+15.81% | -1.25%

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

Current vs 7-Day Eod -55.19% | -27.71%-18.24% | -10.45%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.59% | 11.96%

Calls: 8.89% | 10.70%

Puts: 10.29% | 13.21%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +13.36% | +40.21%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -32.23% | -25.18%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 73% call dollar volume ($1.61M). Elevated premium activity with dollar volume up 52% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (12,081 calls vs 3,847 puts). P/C ratio dropping 30% - sentiment shifting bullish.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

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
09:55	BULLISH	BULLISH	BULLISH
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 17 of results (avg 8.1%, best 5.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	1.18	1.28	$1.23	8.1%	266	0.74	484
$28.00	Nov 13	2.09	2.27	$2.18	8.3%	59	0.62	124
$31.50	Nov 20	1.02	1.11	$1.07	8.4%	2	0.35	275
$27.50	Nov 13	2.36	2.57	$2.47	8.5%	34	0.66	108
$27.50	Nov 6	1.55	1.69	$1.62	8.6%	81	0.83	940

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	3.50	3.70	$3.60	5.6%	40	0.49	11.3K
$25.00	Dec 18	1.27	1.36	$1.32	6.8%	773	0.25	5.3K
$30.50	Nov 6	1.65	1.77	$1.71	7.0%	1	0.80	634
$30.00	Nov 6	1.26	1.36	$1.31	7.6%	63	0.72	1.0K
$31.00	Nov 13	2.73	2.96	$2.85	8.1%	15	0.67	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.61, cheapest $0.16)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Nov 6	0.15	0.18	$0.16	18.8%	70	0.20	1.1K
$30.00	Nov 6	0.26	0.30	$0.28	14.3%	2.1K	0.28	2.9K
$29.50	Nov 6	0.40	0.46	$0.43	14.0%	238	0.38	629
$29.00	Nov 6	0.60	0.67	$0.64	10.9%	690	0.50	429
$28.50	Nov 6	0.86	0.94	$0.90	8.9%	277	0.62	370

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Nov 6	0.40	0.49	$0.45	20.0%	95	0.38	160
$29.00	Nov 6	0.64	0.71	$0.68	10.3%	72	0.50	897
$29.50	Nov 6	0.93	1.01	$0.97	8.2%	87	0.62	428

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 83 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	3.55	5.80	$4.68	48.1%	20	1.00	53
$24.50	Nov 6	3.05	5.40	$4.22	55.7%	1	1.00	89
$25.00	Nov 6	3.85	4.70	$4.28	19.9%	9	1.00	122
$26.00	Nov 6	2.89	3.20	$3.05	10.2%	147	0.95	318
$25.50	Nov 6	3.40	4.00	$3.70	16.2%	24	0.94	113

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.50	Nov 6	4.65	6.95	$5.80	39.7%	--	0.99	15
$34.00	Nov 6	4.35	5.35	$4.85	20.6%	5	0.97	658
$33.50	Nov 6	3.70	4.75	$4.22	24.9%	1	0.97	20
$33.00	Nov 6	3.40	4.20	$3.80	21.1%	2	0.97	447
$32.50	Nov 6	2.80	3.65	$3.22	26.4%	4	0.95	199

Most actively traded options today. High liquidity = easy entry/exit. 138 active (total vol 11.7K, top 2.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.26	0.30	$0.28	14.3%	2.1K	0.28	2.9K
$29.00	Nov 6	0.60	0.67	$0.64	10.9%	690	0.50	429
$30.00	Nov 13	1.06	1.26	$1.16	17.2%	533	0.43	729
$31.00	Nov 6	0.10	0.13	$0.12	25.0%	485	0.13	1.9K
$31.00	Nov 20	1.12	1.36	$1.24	19.4%	312	0.38	692

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.27	1.36	$1.32	6.8%	773	0.25	5.3K
$26.00	Nov 6	0.01	0.04	$0.03	100.0%	584	0.04	1.1K
$28.00	Nov 6	0.24	0.30	$0.27	22.2%	304	0.26	910
$27.00	Nov 6	0.07	0.10	$0.09	33.3%	165	0.10	506
$25.00	Nov 6	0.01	0.03	$0.02	100.0%	101	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 135.2%, max 165.8%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	216.1%	81.3%	165.8%	2.3K	5.1K
$29.00	Nov 6	Dec 11	216.7%	84.2%	157.4%	690	452
$28.00	Nov 6	Dec 4	203.9%	80.9%	152.2%	268	500
$30.50	Nov 6	Nov 20	222.1%	91.4%	143.1%	77	2.4K
$29.50	Nov 6	Nov 20	216.3%	92.0%	135.1%	250	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	216.1%	81.3%	165.8%	103	12.3K
$29.00	Nov 6	Dec 11	215.1%	84.2%	155.5%	72	912
$30.50	Nov 6	Nov 20	222.1%	91.4%	143.1%	1	858
$29.50	Nov 6	Nov 20	215.0%	92.0%	133.7%	93	459
$28.00	Nov 6	Dec 11	204.9%	90.5%	126.3%	304	927

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 4.26, avg 1.86)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$28.00	Nov 27	$0.19	$0.81	$0.19	68%	4.26	$27.19
$24.00	$25.00	Nov 20	$0.40	$0.60	$0.40	85%	1.50	$24.40
$25.00	$30.00	Dec 18	$2.87	$2.13	$2.87	76%	0.74	$27.87
$29.00	$30.00	Dec 4	$0.15	$0.85	$0.15	54%	5.67	$29.15
$29.00	$30.00	Dec 11	$0.17	$0.83	$0.17	52%	4.88	$29.17

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	76%	2.33	$33.70
$32.00	$31.00	Nov 27	$0.23	$0.77	$0.23	65%	3.35	$31.77
$30.00	$29.00	Dec 11	$0.11	$0.89	$0.11	51%	8.09	$29.89
$33.00	$32.00	Dec 11	$0.27	$0.73	$0.27	65%	2.70	$32.73
$32.50	$32.00	Nov 13	$0.15	$0.35	$0.15	78%	2.33	$32.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 55 found (best R:R 2.13, avg 0.66)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Nov 20	$0.34	$0.34	$0.16	73%	2.12	$33.84
$30.00	$31.00	Nov 27	$0.67	$0.67	$0.33	51%	2.03	$30.67
$32.00	$33.00	Dec 11	$0.52	$0.52	$0.48	60%	1.08	$32.52
$30.00	$31.00	Dec 11	$0.53	$0.53	$0.47	52%	1.13	$30.53
$34.00	$34.50	Nov 13	$0.11	$0.11	$0.39	87%	0.28	$34.11

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Dec 11	$0.68	$0.68	$0.32	68%	2.13	$25.32
$28.00	$26.00	Dec 11	$1.09	$1.09	$0.91	58%	1.20	$26.91
$28.00	$27.00	Nov 27	$0.70	$0.70	$0.30	61%	2.33	$27.30
$25.00	$24.00	Dec 4	$0.44	$0.44	$0.56	73%	0.79	$24.56
$24.50	$24.00	Nov 13	$0.20	$0.20	$0.30	87%	0.67	$24.30

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.94, cheapest $0.97)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.97	216.7%	96.1%
$29.50	Nov 6	Nov 13	$0.96	216.3%	100.4%
$28.50	Nov 6	Nov 13	$0.97	207.3%	99.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.91	215.1%	96.1%
$29.50	Nov 6	Nov 13	$0.91	215.0%	100.4%
$28.50	Nov 6	Nov 13	$0.95	208.6%	99.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 42 found (cheapest 4.56% of stock, avg 13.32%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Nov 6	$0.64	$0.68	$1.32	$27.68	$30.32	4.56%
$28.50	Nov 6	$0.90	$0.45	$1.35	$27.15	$29.85	4.66%
$29.50	Nov 6	$0.43	$0.97	$1.40	$28.10	$30.90	4.83%
$28.00	Nov 6	$1.23	$0.27	$1.50	$26.50	$29.50	5.18%
$30.00	Nov 6	$0.28	$1.31	$1.59	$28.41	$31.59	5.49%
$27.50	Nov 6	$1.62	$0.16	$1.78	$25.72	$29.28	6.14%
$30.50	Nov 6	$0.16	$1.71	$1.87	$28.63	$32.37	6.45%
$31.00	Nov 6	$0.12	$2.09	$2.21	$28.79	$33.21	7.63%
$27.00	Nov 6	$2.26	$0.09	$2.35	$24.65	$29.35	8.11%
$31.50	Nov 6	$0.07	$2.39	$2.46	$29.04	$33.96	8.49%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 149 found (cheapest 0.72% of stock, avg 9.20%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.00	$27.00	Nov 6	$0.12	$0.09	$0.21	$26.79	$31.21
$30.50	$27.00	Nov 6	$0.16	$0.09	$0.25	$26.75	$30.75
$31.00	$27.50	Nov 6	$0.12	$0.16	$0.28	$27.22	$31.28
$30.50	$27.50	Nov 6	$0.16	$0.16	$0.32	$27.18	$30.82
$30.00	$27.00	Nov 6	$0.28	$0.09	$0.37	$26.63	$30.37
$31.00	$28.00	Nov 6	$0.12	$0.27	$0.39	$27.61	$31.39
$30.50	$28.00	Nov 6	$0.16	$0.27	$0.43	$27.57	$30.93
$30.00	$27.50	Nov 6	$0.28	$0.16	$0.44	$27.06	$30.44
$30.00	$28.00	Nov 6	$0.28	$0.27	$0.55	$27.45	$30.55
$29.50	$27.00	Nov 6	$0.43	$0.09	$0.52	$26.48	$30.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 35 found (best R:R 1.63, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	34/34	Nov 13	$0.31	$0.19	73%	1.63	$24.19	$34.31
24/24	33/34	Nov 13	$0.32	$0.18	68%	1.78	$24.18	$33.32
24/25	33/34	Dec 4	$0.72	$0.28	41%	2.57	$24.28	$33.72
24/24	32/32	Nov 13	$0.31	$0.19	61%	1.63	$24.19	$32.31
24/24	32/32	Nov 13	$0.32	$0.18	57%	1.78	$24.18	$31.82
24/24	31/32	Nov 13	$0.33	$0.17	53%	1.94	$24.17	$31.33
25/26	34/34	Nov 13	$0.25	$0.25	68%	1.00	$25.25	$34.25
24/25	34/34	Nov 20	$0.55	$0.45	54%	1.22	$24.45	$34.05
25/26	34/34	Nov 20	$0.61	$0.39	48%	1.56	$25.39	$34.11
25/26	33/34	Nov 13	$0.26	$0.24	63%	1.08	$25.24	$33.26

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 9.00, 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	24%	9.00
$28.00	$29.00	$30.00	Nov 27	$0.06	$0.94	12%	15.67
$29.00	$29.50	$30.00	Nov 6	$0.06	$0.44	22%	7.33
$27.50	$28.00	$28.50	Nov 6	$0.06	$0.44	21%	7.33
$28.00	$28.50	$29.00	Nov 6	$0.07	$0.43	24%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$28.00	$28.50	$29.00	Nov 6	$0.05	$0.45	24%	9.00
$29.00	$29.50	$30.00	Nov 6	$0.05	$0.45	22%	9.00
$28.50	$29.00	$29.50	Nov 6	$0.06	$0.44	24%	7.33
$27.00	$28.00	$29.00	Dec 4	$0.06	$0.94	12%	15.67
$24.00	$25.00	$26.00	Nov 20	$0.06	$0.94	11%	15.67

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 45 found (best net $-0.09, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$30.00	1:2	Nov 6	-$0.13	$0.37
$29.00	$29.50	1:2	Nov 6	-$0.22	$0.28
$30.50	$31.00	1:2	Nov 6	-$0.08	$0.42
$33.00	$33.50	1:2	Nov 13	-$0.14	$0.36
$33.50	$34.00	1:2	Nov 20	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Nov 6	-$0.09	$0.41
$29.00	$28.50	1:2	Nov 6	-$0.22	$0.28
$26.00	$25.50	1:2	Nov 6	-$0.05	$0.45
$24.50	$24.00	1:2	Nov 6	-$0.07	$0.43
$28.00	$26.00	1:2	Dec 11	-$0.77	$1.23

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.15%, avg 3.52%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.65	0.51	3.6%	9.15%	12.70%	234	2.2K
$32.00	Dec 11	$1.50	0.40	10.5%	5.18%	15.64%	1	11
$30.00	Dec 11	$2.20	0.48	3.6%	7.59%	11.15%	12	31
$30.00	Dec 4	$2.00	0.49	3.6%	6.90%	10.46%	42	143
$31.00	Dec 4	$1.59	0.44	7.0%	5.49%	12.50%	4	105
$33.00	Dec 11	$1.03	0.34	13.9%	3.56%	17.47%	2	5
$34.00	Dec 11	$0.98	0.28	17.4%	3.38%	20.75%	5	12
$33.00	Dec 4	$1.00	0.33	13.9%	3.45%	17.36%	1	69
$32.00	Dec 4	$1.09	0.38	10.5%	3.76%	14.22%	7	138
$30.00	Nov 27	$1.71	0.49	3.6%	5.90%	9.46%	30	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 12,081

Total Puts 3,847

Put/Call Ratio 0.32

Net Difference 8,234

Prior's Put/Call Breakdown

Total Calls 8,106

Total Puts 3,663

Put/Call Ratio 0.45

Net Difference 4,443

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