IONQ - Options Database

IONQ

IONQ INC

$29.15 +10.29%

(11/6 10:00) ◀

Friday, November 6, 2026 (10:05am)

▶ (11/6 10:10)

◀ 11/6 10:05 ▶

Option Volume

Detail

ℹ

Current (11/06 10:05am) 21,217

Calls: 16,067 (76%)

Puts: 5,150 (24%)

Prior (10/12) 21,971

Calls: 13,280 (60%)

Puts: 8,691 (40%)

Current vs Prior -3.43%

Calls: +20.99% (Calls)

Puts: -40.74% (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 -63.28%

Calls: -60.81%

Puts: -69.32%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:05am) $2.97M

Calls: $1.99M (67%)

Puts: $976.0K (33%)

Prior (10/12) $6.31M

Calls: $1.29M (20%)

Puts: $5.02M (80%)

Current vs Prior -52.98%

Calls: +54.41%

Puts: -80.56%

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 -75.23%

Calls: -73.82%

Puts: -77.67%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:05am) 0.32

Prior (10/12) 0.65

Current vs Prior -51.02%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -26.26%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:05am) 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 5.25% | 12.08%14.99% | 21.99%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -56.87% | -26.91%-26.14% | -11.06%

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

Current vs 7-Day Avg -38.14% | -1.96%+7.93% | -1.40%

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

Current vs 7-Day Eod -56.87% | -26.91%-23.80% | -10.59%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 12.34% | 13.06%

Calls: 11.27% | 12.79%

Puts: 13.41% | 13.33%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +45.86% | +53.11%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -12.79% | -18.29%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 67% call dollar volume ($1.99M). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (16,067 calls vs 5,150 puts). P/C ratio dropping 51% - 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
10:05	BULLISH	BULLISH	BULLISH
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 8 of results (avg 7.7%, best 4.7%)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 20	2.10	2.29	$2.20	8.6%	91	0.55	180
$30.00	Nov 13	1.19	1.30	$1.25	8.8%	747	0.45	729
$28.00	Nov 13	2.19	2.41	$2.30	9.6%	69	0.64	124

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.26	1.32	$1.29	4.7%	783	0.24	5.3K
$30.00	Dec 18	3.40	3.65	$3.53	7.1%	74	0.48	11.3K
$30.50	Nov 6	1.47	1.58	$1.53	7.2%	1	0.79	634
$31.00	Nov 20	2.97	3.20	$3.09	7.4%	--	0.60	272
$30.00	Nov 6	1.10	1.19	$1.15	7.8%	86	0.70	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.63, cheapest $0.30)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.27	0.32	$0.30	16.7%	2.9K	0.31	2.9K
$29.50	Nov 6	0.44	0.52	$0.48	16.7%	656	0.43	629
$29.00	Nov 6	0.67	0.75	$0.71	11.3%	817	0.55	429
$33.50	Nov 13	0.28	0.32	$0.30	13.3%	23	0.16	18
$31.00	Nov 13	0.81	0.96	$0.89	16.9%	145	0.36	236

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Nov 6	0.31	0.37	$0.34	17.6%	103	0.33	160
$29.00	Nov 6	0.50	0.59	$0.54	16.7%	185	0.45	897
$29.50	Nov 6	0.76	0.87	$0.82	13.4%	467	0.57	428
$27.50	Nov 13	0.82	0.97	$0.90	16.7%	27	0.31	135

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 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	0.99	53
$24.50	Nov 6	3.05	5.40	$4.22	55.7%	1	0.99	89
$25.00	Nov 6	4.05	4.50	$4.28	10.5%	12	0.98	122
$25.50	Nov 6	3.25	4.00	$3.63	20.7%	24	0.98	113
$26.00	Nov 6	3.10	3.50	$3.30	12.1%	155	0.97	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Nov 6	3.40	4.30	$3.85	23.4%	2	1.00	447
$33.50	Nov 6	3.70	4.80	$4.25	25.9%	1	1.00	20
$34.00	Nov 6	4.35	5.35	$4.85	20.6%	5	1.00	658
$34.50	Nov 6	4.65	6.95	$5.80	39.7%	--	1.00	15
$32.50	Nov 6	3.05	3.50	$3.28	13.7%	4	0.96	199

Most actively traded options today. High liquidity = easy entry/exit. 143 active (total vol 15.5K, top 2.9K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.27	0.32	$0.30	16.7%	2.9K	0.31	2.9K
$29.00	Nov 6	0.67	0.75	$0.71	11.3%	817	0.55	429
$30.00	Nov 13	1.19	1.30	$1.25	8.8%	747	0.45	729
$29.50	Nov 6	0.44	0.52	$0.48	16.7%	656	0.43	629
$31.00	Nov 6	0.09	0.12	$0.11	27.3%	636	0.14	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.26	1.32	$1.29	4.7%	783	0.24	5.3K
$26.00	Nov 6	0.01	0.04	$0.03	100.0%	597	0.03	1.1K
$29.50	Nov 6	0.76	0.87	$0.82	13.4%	467	0.57	428
$28.00	Nov 6	0.18	0.22	$0.20	20.0%	336	0.22	910
$27.00	Nov 6	0.05	0.07	$0.06	33.3%	193	0.08	506

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 12 strikes (avg 130.8%, max 150.2%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Nov 6	Dec 4	203.5%	81.3%	150.2%	281	500
$29.00	Nov 6	Dec 11	202.9%	81.4%	149.3%	817	452
$30.00	Nov 6	Dec 18	200.4%	81.4%	146.3%	3.2K	5.1K
$30.50	Nov 6	Nov 20	204.4%	89.9%	127.5%	166	2.4K
$29.50	Nov 6	Nov 20	204.5%	91.2%	124.3%	669	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	202.9%	81.4%	149.3%	185	912
$30.00	Nov 6	Dec 18	200.4%	81.4%	146.3%	160	12.3K
$28.00	Nov 6	Dec 11	203.5%	89.4%	127.7%	336	927
$30.50	Nov 6	Nov 20	204.4%	89.9%	127.5%	1	858
$29.50	Nov 6	Nov 20	204.5%	91.2%	124.3%	473	459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.79, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.80	$2.20	$2.80	76%	0.79	$27.80
$26.00	$27.00	Nov 27	$0.30	$0.70	$0.30	76%	2.33	$26.30
$27.00	$28.00	Nov 27	$0.35	$0.65	$0.35	70%	1.86	$27.35
$29.00	$30.00	Dec 4	$0.27	$0.73	$0.27	54%	2.70	$29.27
$25.00	$25.50	Nov 13	$0.22	$0.28	$0.22	87%	1.27	$25.22

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	72%	2.33	$33.70
$33.00	$32.00	Dec 11	$0.27	$0.73	$0.27	64%	2.70	$32.73
$30.00	$29.00	Dec 11	$0.16	$0.84	$0.16	51%	5.25	$29.84
$34.00	$32.00	Dec 4	$1.05	$0.95	$1.05	72%	0.90	$32.95
$32.00	$31.00	Nov 27	$0.41	$0.59	$0.41	64%	1.44	$31.59

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 54 found (best R:R 2.13, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$33.50	$34.00	Nov 20	$0.31	$0.31	$0.19	73%	1.63	$33.81
$30.00	$31.00	Dec 11	$0.53	$0.53	$0.47	52%	1.13	$30.53
$34.00	$34.50	Nov 13	$0.13	$0.13	$0.37	86%	0.35	$34.13
$33.00	$34.00	Dec 4	$0.36	$0.36	$0.64	67%	0.56	$33.36
$32.00	$33.00	Dec 4	$0.41	$0.41	$0.59	61%	0.69	$32.41

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
$29.00	$28.00	Dec 4	$0.65	$0.65	$0.35	54%	1.86	$28.35
$28.00	$27.00	Nov 27	$0.56	$0.56	$0.44	62%	1.27	$27.44
$28.00	$27.00	Dec 4	$0.49	$0.49	$0.51	60%	0.96	$27.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.98, cheapest $0.98)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Nov 6	Nov 13	$1.00	204.5%	99.0%
$29.00	Nov 6	Nov 13	$1.01	202.9%	99.2%
$30.00	Nov 6	Nov 13	$0.95	200.4%	97.4%
$28.50	Nov 6	Nov 13	$0.98	202.2%	101.9%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Nov 6	Nov 13	$0.98	204.5%	99.0%
$29.00	Nov 6	Nov 13	$0.99	202.9%	99.2%
$30.00	Nov 6	Nov 13	$0.92	200.4%	97.4%
$28.50	Nov 6	Nov 13	$0.99	202.2%	101.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.29% of stock, avg 13.68%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.00	Nov 6	$0.71	$0.54	$1.25	$27.75	$30.25	4.29%
$29.50	Nov 6	$0.48	$0.82	$1.30	$28.20	$30.80	4.46%
$28.50	Nov 6	$1.00	$0.34	$1.34	$27.16	$29.84	4.60%
$30.00	Nov 6	$0.30	$1.15	$1.45	$28.55	$31.45	4.97%
$28.00	Nov 6	$1.37	$0.20	$1.57	$26.43	$29.57	5.39%
$30.50	Nov 6	$0.19	$1.53	$1.72	$28.78	$32.22	5.90%
$27.50	Nov 6	$1.80	$0.11	$1.91	$25.59	$29.41	6.55%
$31.00	Nov 6	$0.11	$1.90	$2.01	$28.99	$33.01	6.90%
$27.00	Nov 6	$2.34	$0.06	$2.40	$24.60	$29.40	8.23%
$31.50	Nov 6	$0.07	$2.42	$2.49	$29.01	$33.99	8.54%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.45% of stock, avg 8.97%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$27.00	Nov 6	$0.07	$0.06	$0.13	$26.87	$31.63
$31.00	$27.00	Nov 6	$0.11	$0.06	$0.17	$26.83	$31.17
$31.50	$27.50	Nov 6	$0.07	$0.11	$0.18	$27.32	$31.68
$31.00	$27.50	Nov 6	$0.11	$0.11	$0.22	$27.28	$31.22
$30.50	$27.00	Nov 6	$0.19	$0.06	$0.25	$26.75	$30.75
$31.50	$28.00	Nov 6	$0.07	$0.20	$0.27	$27.73	$31.77
$30.50	$27.50	Nov 6	$0.19	$0.11	$0.30	$27.20	$30.80
$31.00	$28.00	Nov 6	$0.11	$0.20	$0.31	$27.69	$31.31
$30.50	$28.00	Nov 6	$0.19	$0.20	$0.39	$27.61	$30.89
$30.00	$27.00	Nov 6	$0.30	$0.06	$0.36	$26.64	$30.36

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 26 found (best R:R 1.08, avg credit $0.34)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
24/24	34/34	Nov 13	$0.26	$0.24	75%	1.08	$24.24	$34.26
24/24	33/34	Nov 13	$0.24	$0.26	69%	0.92	$24.26	$33.24
26/26	34/34	Nov 13	$0.25	$0.25	66%	1.00	$25.75	$34.25
26/27	33/34	Dec 4	$0.73	$0.27	33%	2.70	$26.27	$33.73
24/24	32/32	Nov 13	$0.27	$0.23	58%	1.17	$24.23	$31.77
24/24	32/33	Nov 13	$0.23	$0.27	66%	0.85	$24.27	$32.73
26/27	34/34	Nov 13	$0.26	$0.24	59%	1.08	$26.74	$34.26
27/28	34/34	Nov 13	$0.28	$0.22	55%	1.27	$27.22	$34.28
25/26	34/34	Nov 20	$0.55	$0.45	49%	1.22	$25.45	$34.05
26/27	34/34	Nov 20	$0.61	$0.39	42%	1.56	$26.39	$34.11

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 58 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Nov 6	$0.05	$0.45	25%	9.00
$28.50	$29.00	$29.50	Nov 6	$0.06	$0.44	25%	7.33
$27.50	$28.00	$28.50	Nov 6	$0.06	$0.44	19%	7.33
$29.50	$30.00	$30.50	Nov 6	$0.07	$0.43	22%	6.14
$28.00	$28.50	$29.00	Nov 6	$0.08	$0.42	23%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Nov 6	$0.05	$0.45	25%	9.00
$29.50	$30.00	$30.50	Nov 6	$0.05	$0.45	22%	9.00
$28.00	$28.50	$29.00	Nov 6	$0.06	$0.44	23%	7.33
$25.00	$26.00	$27.00	Nov 20	$0.06	$0.94	12%	15.67
$28.50	$29.00	$29.50	Nov 6	$0.08	$0.42	25%	5.25

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 43 found (best net $-0.08, 42 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.08	$4.92
$29.50	$30.00	1:2	Nov 6	-$0.12	$0.38
$30.00	$30.50	1:2	Nov 6	-$0.08	$0.42
$29.00	$29.50	1:2	Nov 6	-$0.25	$0.25
$28.50	$29.00	1:2	Nov 6	-$0.42	$0.08

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.50	$28.00	1:2	Nov 6	-$0.06	$0.44
$29.00	$28.50	1:2	Nov 6	-$0.14	$0.36
$29.50	$29.00	1:2	Nov 6	-$0.26	$0.24
$28.00	$26.00	1:2	Dec 11	-$0.77	$1.23
$24.00	$23.50	1:2	Nov 13	-$0.11	$0.39

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 42 found (best yield 9.30%, avg 3.25%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.71	0.52	2.9%	9.30%	12.21%	275	2.2K
$32.00	Dec 11	$1.60	0.38	9.8%	5.49%	15.27%	1	11
$33.00	Dec 11	$1.34	0.34	13.2%	4.60%	17.80%	2	5
$30.00	Dec 11	$2.20	0.48	2.9%	7.55%	10.46%	12	31
$34.00	Dec 11	$1.08	0.29	16.6%	3.70%	20.34%	12	12
$30.00	Dec 4	$2.00	0.49	2.9%	6.86%	9.78%	43	143
$31.00	Dec 4	$1.57	0.44	6.3%	5.39%	11.73%	4	105
$32.00	Dec 4	$1.23	0.39	9.8%	4.22%	14.00%	7	138
$33.00	Dec 4	$1.00	0.33	13.2%	3.43%	16.64%	1	69
$30.00	Nov 27	$1.68	0.49	2.9%	5.76%	8.68%	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 16,067

Total Puts 5,150

Put/Call Ratio 0.32

Net Difference 10,917

Prior's Put/Call Breakdown

Total Calls 13,280

Total Puts 8,691

Put/Call Ratio 0.65

Net Difference 4,589

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