IONQ - Options Database

IONQ

IONQ INC

$29.33 +10.97%

(11/6 09:55) ◀

Friday, November 6, 2026 (10:00am)

▶ (11/6 10:05)

◀ 11/6 10:00 ▶

Option Volume

Detail

ℹ

Current (11/06 10:00am) 19,101

Calls: 14,751 (77%)

Puts: 4,350 (23%)

Prior (10/12) 19,758

Calls: 12,014 (61%)

Puts: 7,744 (39%)

Current vs Prior -3.33%

Calls: +22.78% (Calls)

Puts: -43.83% (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 -66.94%

Calls: -64.02%

Puts: -74.08%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:00am) $2.81M

Calls: $1.93M (69%)

Puts: $875.7K (31%)

Prior (10/12) $5.86M

Calls: $1.23M (21%)

Puts: $4.64M (79%)

Current vs Prior -52.12%

Calls: +57.54%

Puts: -81.11%

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 -76.57%

Calls: -74.62%

Puts: -79.97%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:00am) 0.29

Prior (10/12) 0.64

Current vs Prior -54.25%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -32.15%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:00am) 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 5.28% | 12.04%15.07% | 21.85%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -56.58% | -27.15%-25.76% | -11.60%

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

Current vs 7-Day Avg -37.72% | -2.28%+8.49% | -2.01%

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

Current vs 7-Day Eod -56.58% | -27.15%-23.40% | -11.14%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 11.07% | 11.89%

Calls: 9.64% | 12.15%

Puts: 12.50% | 11.63%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +30.85% | +39.39%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -21.77% | -25.61%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($1.93M). Light premium activity with dollar volume down 52% vs prior. Extreme bullish P/C ratio of 0.29 - heavy call buying (14,751 calls vs 4,350 puts). P/C ratio dropping 54% - 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
10:00	BULLISH	BULLISH	BULLISH
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 23 of results (avg 8.4%, best 1.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.75	1.86	$1.81	6.1%	265	0.48	3.1K
$30.00	Dec 18	2.81	3.00	$2.91	6.5%	245	0.52	2.2K
$28.50	Nov 6	1.11	1.20	$1.16	7.8%	287	0.70	370
$26.50	Nov 13	3.30	3.60	$3.45	8.7%	48	0.77	69
$35.00	Dec 18	1.28	1.40	$1.34	9.0%	112	0.30	6.8K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.25	1.27	$1.26	1.6%	773	0.24	5.3K
$30.00	Nov 13	1.89	2.04	$1.97	7.6%	20	0.54	637
$32.00	Nov 20	3.50	3.80	$3.65	8.2%	3	0.67	419
$29.00	Nov 20	1.82	1.98	$1.90	8.4%	41	0.45	228
$30.00	Dec 18	3.35	3.65	$3.50	8.6%	40	0.48	11.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.64, cheapest $0.37)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.35	0.39	$0.37	10.8%	2.6K	0.34	2.9K
$29.50	Nov 6	0.53	0.58	$0.55	9.1%	259	0.46	629
$29.00	Nov 6	0.79	0.87	$0.83	9.6%	750	0.59	429
$33.00	Nov 13	0.41	0.45	$0.43	9.3%	129	0.20	365
$32.00	Nov 13	0.57	0.69	$0.63	19.0%	156	0.27	1.0K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.44	0.51	$0.48	14.6%	161	0.41	897
$29.50	Nov 6	0.67	0.76	$0.72	12.5%	107	0.54	428
$26.00	Nov 13	0.45	0.51	$0.48	12.5%	82	0.20	230

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.74, 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	4.10	4.50	$4.30	9.3%	11	1.00	122
$26.00	Nov 6	2.71	3.45	$3.08	24.0%	151	1.00	318
$25.50	Nov 6	3.25	4.00	$3.63	20.7%	24	0.95	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	0.98	658
$35.00	Nov 6	5.55	6.30	$5.93	12.6%	18	0.98	785
$33.50	Nov 6	3.70	4.80	$4.25	25.9%	1	0.97	20
$33.00	Nov 6	3.40	4.30	$3.85	23.4%	2	0.97	447

Most actively traded options today. High liquidity = easy entry/exit. 154 active (total vol 14.3K, top 2.6K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.35	0.39	$0.37	10.8%	2.6K	0.34	2.9K
$29.00	Nov 6	0.79	0.87	$0.83	9.6%	750	0.59	429
$30.00	Nov 13	1.27	1.39	$1.33	9.0%	720	0.45	729
$31.00	Nov 6	0.11	0.15	$0.13	30.8%	630	0.16	1.9K
$33.00	Nov 6	0.01	0.03	$0.02	100.0%	335	0.03	2.7K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.25	1.27	$1.26	1.6%	773	0.24	5.3K
$26.00	Nov 6	0.00	0.04	$0.02	200.0%	585	0.03	1.1K
$28.00	Nov 6	0.15	0.22	$0.19	36.8%	335	0.20	910
$27.00	Nov 6	0.05	0.07	$0.06	33.3%	165	0.08	506
$29.00	Nov 6	0.44	0.51	$0.48	14.6%	161	0.41	897

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 133.6%, max 163.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Nov 6	Dec 4	210.7%	79.9%	163.6%	274	500
$30.00	Nov 6	Dec 18	202.4%	81.2%	149.4%	2.8K	5.1K
$29.00	Nov 6	Dec 11	205.0%	82.8%	147.6%	750	452
$31.00	Nov 6	Dec 11	205.1%	84.6%	142.5%	630	1.9K
$29.50	Nov 6	Nov 20	204.0%	90.3%	125.9%	272	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	206.3%	82.8%	149.2%	161	912
$30.00	Nov 6	Dec 18	202.4%	81.3%	149.0%	107	12.3K
$28.00	Nov 6	Dec 11	211.7%	90.9%	132.8%	335	927
$29.50	Nov 6	Nov 20	202.5%	90.3%	124.2%	113	459
$31.00	Nov 6	Dec 4	205.1%	92.5%	121.8%	33	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 101 found (best R:R 0.82, avg 2.00)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.74	$2.26	$2.74	76%	0.82	$27.74
$26.00	$27.00	Nov 27	$0.30	$0.70	$0.30	76%	2.33	$26.30
$29.00	$30.00	Dec 4	$0.17	$0.83	$0.17	54%	4.88	$29.17
$29.00	$30.00	Dec 11	$0.17	$0.83	$0.17	53%	4.88	$29.17
$27.00	$28.00	Nov 27	$0.36	$0.64	$0.36	69%	1.78	$27.36

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
$31.00	$30.00	Dec 4	$0.11	$0.89	$0.11	55%	8.09	$30.89
$35.00	$34.50	Nov 6	$0.13	$0.37	$0.13	98%	2.85	$34.87
$33.00	$32.00	Dec 11	$0.27	$0.73	$0.27	64%	2.70	$32.73
$35.00	$34.00	Dec 11	$0.38	$0.62	$0.38	72%	1.63	$34.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 2.33, avg 0.64)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Nov 20	$0.33	$0.33	$0.17	72%	1.94	$33.83
$30.00	$31.00	Nov 27	$0.53	$0.53	$0.47	52%	1.13	$30.53
$30.00	$31.00	Dec 11	$0.53	$0.53	$0.47	52%	1.13	$30.53
$34.00	$34.50	Nov 13	$0.12	$0.12	$0.38	86%	0.32	$34.12
$32.00	$33.00	Dec 4	$0.41	$0.41	$0.59	62%	0.69	$32.41

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$24.00	Dec 4	$0.70	$0.70	$0.30	73%	2.33	$24.30
$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
$28.00	$27.00	Nov 27	$0.59	$0.59	$0.41	62%	1.44	$27.41
$29.00	$28.00	Dec 4	$0.65	$0.65	$0.35	54%	1.86	$28.35

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $1.01)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.98	205.0%	97.9%
$29.50	Nov 6	Nov 13	$1.00	204.0%	99.4%
$30.00	Nov 6	Nov 13	$0.96	202.4%	101.3%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$1.01	206.3%	97.9%
$29.50	Nov 6	Nov 13	$1.00	202.5%	99.4%
$30.00	Nov 6	Nov 13	$0.95	202.4%	101.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.33% of stock, avg 13.64%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.55	$0.72	$1.27	$28.23	$30.77	4.33%
$29.00	Nov 6	$0.83	$0.48	$1.31	$27.69	$30.31	4.47%
$30.00	Nov 6	$0.37	$1.02	$1.39	$28.61	$31.39	4.74%
$28.50	Nov 6	$1.16	$0.31	$1.47	$27.03	$29.97	5.01%
$30.50	Nov 6	$0.23	$1.35	$1.58	$28.92	$32.08	5.39%
$28.00	Nov 6	$1.50	$0.19	$1.69	$26.31	$29.69	5.76%
$31.00	Nov 6	$0.13	$1.80	$1.93	$29.07	$32.93	6.58%
$27.50	Nov 6	$1.87	$0.11	$1.98	$25.52	$29.48	6.75%
$27.00	Nov 6	$2.32	$0.06	$2.38	$24.62	$29.38	8.11%
$31.50	Nov 6	$0.08	$2.42	$2.50	$29.00	$34.00	8.52%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.48% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$27.00	Nov 6	$0.08	$0.06	$0.14	$26.86	$31.64
$31.50	$27.50	Nov 6	$0.08	$0.11	$0.19	$27.31	$31.69
$31.00	$27.00	Nov 6	$0.13	$0.06	$0.19	$26.81	$31.19
$31.00	$27.50	Nov 6	$0.13	$0.11	$0.24	$27.26	$31.24
$31.50	$28.00	Nov 6	$0.08	$0.19	$0.27	$27.73	$31.77
$31.00	$28.00	Nov 6	$0.13	$0.19	$0.32	$27.68	$31.32
$30.50	$27.00	Nov 6	$0.23	$0.06	$0.29	$26.71	$30.79
$30.50	$27.50	Nov 6	$0.23	$0.11	$0.34	$27.16	$30.84
$30.50	$28.00	Nov 6	$0.23	$0.19	$0.42	$27.58	$30.92
$31.50	$28.50	Nov 6	$0.08	$0.31	$0.39	$28.11	$31.89

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 8.09, avg credit $0.40)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/35	Dec 11	$0.89	$0.11	39%	8.09	$25.11	$34.89
25/26	33/34	Dec 11	$0.89	$0.11	36%	8.09	$25.11	$33.89
24/24	34/34	Nov 13	$0.32	$0.18	73%	1.78	$24.18	$34.32
24/24	32/32	Nov 13	$0.33	$0.17	56%	1.94	$24.17	$31.83
24/24	32/32	Nov 13	$0.31	$0.19	60%	1.63	$24.19	$32.31
26/26	34/34	Nov 13	$0.26	$0.24	63%	1.08	$26.24	$34.26
25/26	34/34	Nov 20	$0.56	$0.44	49%	1.27	$25.44	$34.06
26/27	34/34	Nov 13	$0.24	$0.26	59%	0.92	$26.76	$34.24
27/28	34/34	Nov 13	$0.26	$0.24	55%	1.08	$27.24	$34.26
24/25	34/34	Nov 20	$0.49	$0.51	54%	0.96	$24.51	$33.99

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 3.27, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.17	$3.83	46%	3.27
$27.00	$28.00	$29.00	Nov 20	$0.06	$0.94	15%	15.67
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	24%	9.00
$30.00	$31.00	$32.00	Dec 4	$0.07	$0.93	10%	13.29
$32.00	$33.00	$34.00	Dec 4	$0.08	$0.92	11%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.44	$3.56	46%	2.47
$29.00	$29.50	$30.00	Nov 6	$0.06	$0.44	25%	7.33
$28.50	$29.00	$29.50	Nov 6	$0.07	$0.43	24%	6.14
$24.00	$25.00	$26.00	Nov 20	$0.07	$0.93	10%	13.29
$28.00	$28.50	$29.00	Nov 13	$0.06	$0.44	10%	7.33

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 $-0.17, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.17	$4.83
$30.00	$30.50	1:2	Nov 6	-$0.09	$0.41
$29.50	$30.00	1:2	Nov 6	-$0.19	$0.31
$29.00	$29.50	1:2	Nov 6	-$0.27	$0.23
$33.50	$34.00	1:2	Nov 13	-$0.19	$0.31

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Nov 6	-$0.07	$0.43
$29.00	$28.50	1:2	Nov 6	-$0.14	$0.36
$29.50	$29.00	1:2	Nov 6	-$0.24	$0.26
$26.00	$25.50	1:2	Nov 6	-$0.06	$0.44
$24.50	$24.00	1:2	Nov 6	-$0.07	$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 9.58%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.81	0.52	2.3%	9.58%	11.86%	245	2.2K
$35.00	Dec 18	$1.28	0.30	19.3%	4.36%	23.70%	112	6.8K
$32.00	Dec 11	$1.70	0.38	9.1%	5.80%	14.90%	1	11
$30.00	Dec 11	$2.20	0.48	2.3%	7.50%	9.79%	12	31
$34.00	Dec 11	$1.00	0.30	15.9%	3.41%	19.33%	5	12
$30.00	Dec 4	$1.96	0.49	2.3%	6.68%	8.97%	43	143
$31.00	Dec 4	$1.57	0.43	5.7%	5.35%	11.05%	4	105
$35.00	Dec 11	$0.79	0.26	19.3%	2.69%	22.03%	30	56
$32.00	Dec 4	$1.23	0.38	9.1%	4.19%	13.30%	7	138
$33.00	Dec 11	$1.03	0.33	12.5%	3.51%	16.02%	2	5

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 14,751

Total Puts 4,350

Put/Call Ratio 0.29

Net Difference 10,401

Prior's Put/Call Breakdown

Total Calls 12,014

Total Puts 7,744

Put/Call Ratio 0.64

Net Difference 4,270

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