IONQ - Options Database

IONQ

IONQ INC

$29.27 +10.75%

(11/6 10:05) ◀

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

▶ (11/6 10:15)

◀ 11/6 10:10 ▶

Option Volume

Detail

ℹ

Current (11/06 10:10am) 22,959

Calls: 17,368 (76%)

Puts: 5,591 (24%)

Prior (10/12) 24,301

Calls: 14,680 (60%)

Puts: 9,621 (40%)

Current vs Prior -5.52%

Calls: +18.31% (Calls)

Puts: -41.89% (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 -60.27%

Calls: -57.64%

Puts: -66.69%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:10am) $3.24M

Calls: $2.15M (66%)

Puts: $1.09M (34%)

Prior (10/12) $6.88M

Calls: $1.40M (20%)

Puts: $5.48M (80%)

Current vs Prior -52.93%

Calls: +53.67%

Puts: -80.17%

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 -72.97%

Calls: -71.72%

Puts: -75.14%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:10am) 0.32

Prior (10/12) 0.66

Current vs Prior -50.88%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -25.94%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:10am) 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 5.12% | 11.96%14.96% | 22.07%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -57.89% | -27.62%-26.28% | -10.73%

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

Current vs 7-Day Avg -39.60% | -2.91%+7.73% | -1.04%

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

Current vs 7-Day Eod -57.89% | -27.62%-23.94% | -10.26%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 10.00% | 11.14%

Calls: 10.67% | 10.47%

Puts: 9.33% | 11.80%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +18.20% | +30.60%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -29.33% | -30.31%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 66% call dollar volume ($2.15M). Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.32 - heavy call buying (17,368 calls vs 5,591 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
10:10	BULLISH	BULLISH	BULLISH
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 16 of results (avg 8.0%, best 4.0%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	2.83	2.99	$2.91	5.5%	297	0.51	2.2K
$25.00	Nov 20	4.65	5.00	$4.83	7.2%	22	0.82	583
$30.00	Nov 13	1.21	1.31	$1.26	7.9%	782	0.44	729
$28.00	Nov 6	1.38	1.51	$1.44	9.0%	299	0.77	484
$28.50	Nov 6	1.02	1.12	$1.07	9.3%	316	0.67	370

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.23	1.28	$1.25	4.0%	783	0.24	5.3K
$35.00	Nov 6	5.65	6.05	$5.85	6.8%	20	0.98	785
$35.00	Dec 18	6.85	7.35	$7.10	7.0%	6	0.70	8.0K
$35.00	Nov 20	6.00	6.45	$6.23	7.2%	32	0.83	8.7K
$30.00	Nov 6	1.02	1.10	$1.06	7.5%	87	0.70	1.0K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 14 found (avg $0.63, cheapest $0.06)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.30	0.33	$0.32	9.4%	3.2K	0.29	2.9K
$29.50	Nov 6	0.46	0.52	$0.49	12.2%	667	0.41	629
$29.00	Nov 6	0.71	0.79	$0.75	10.7%	836	0.54	429
$32.00	Nov 13	0.55	0.66	$0.61	18.0%	230	0.26	1.0K
$31.00	Nov 13	0.80	0.96	$0.88	18.2%	154	0.34	236

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	0.05	0.06	$0.06	16.7%	193	0.08	506
$29.00	Nov 6	0.46	0.53	$0.50	14.0%	200	0.46	897
$29.50	Nov 6	0.71	0.78	$0.75	9.3%	467	0.58	428
$27.50	Nov 13	0.83	0.99	$0.91	17.6%	31	0.32	135
$25.00	Nov 20	0.52	0.60	$0.56	14.3%	104	0.18	5.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 91 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	3.90	4.50	$4.20	14.3%	12	1.00	122
$25.50	Nov 6	3.25	3.90	$3.58	18.2%	31	1.00	113
$26.00	Nov 6	3.00	3.40	$3.20	12.5%	167	1.00	318

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%	6	0.98	658
$35.00	Nov 6	5.65	6.05	$5.85	6.8%	20	0.98	785
$33.00	Nov 6	3.40	4.30	$3.85	23.4%	2	0.98	447
$33.50	Nov 6	3.85	4.80	$4.33	21.9%	1	0.97	20

Most actively traded options today. High liquidity = easy entry/exit. 160 active (total vol 17.6K, top 3.2K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.30	0.33	$0.32	9.4%	3.2K	0.29	2.9K
$29.00	Nov 6	0.71	0.79	$0.75	10.7%	836	0.54	429
$30.00	Nov 13	1.21	1.31	$1.26	7.9%	782	0.44	729
$31.00	Nov 6	0.10	0.13	$0.12	25.0%	716	0.13	1.9K
$29.50	Nov 6	0.46	0.52	$0.49	12.2%	667	0.41	629

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.23	1.28	$1.25	4.0%	783	0.24	5.3K
$26.00	Nov 6	0.01	0.03	$0.02	100.0%	598	0.03	1.1K
$29.50	Nov 6	0.71	0.78	$0.75	9.3%	467	0.58	428
$28.00	Nov 6	0.16	0.20	$0.18	22.2%	356	0.23	910
$29.00	Nov 6	0.46	0.53	$0.50	14.0%	200	0.46	897

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 132.0%, max 150.6%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$28.00	Nov 6	Dec 4	208.9%	83.5%	150.2%	301	500
$30.00	Nov 6	Dec 18	201.8%	81.6%	147.2%	3.5K	5.1K
$29.00	Nov 6	Dec 11	200.2%	81.1%	146.9%	836	452
$30.50	Nov 6	Nov 20	201.3%	89.4%	125.2%	178	2.4K
$29.50	Nov 6	Nov 20	201.2%	89.6%	124.7%	681	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	203.2%	81.1%	150.6%	200	912
$30.00	Nov 6	Dec 18	201.8%	81.6%	147.2%	164	12.3K
$28.00	Nov 6	Dec 11	210.9%	89.6%	135.3%	356	927
$30.50	Nov 6	Nov 20	201.3%	89.4%	125.2%	5	858
$29.50	Nov 6	Nov 20	198.5%	89.6%	121.6%	474	459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 97 found (best R:R 2.33, avg 1.97)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Nov 27	$0.30	$0.70	$0.30	82%	2.33	$24.30
$25.00	$30.00	Dec 18	$2.77	$2.23	$2.77	76%	0.81	$27.77
$26.00	$27.00	Nov 27	$0.30	$0.70	$0.30	75%	2.33	$26.30
$25.00	$25.50	Nov 13	$0.12	$0.38	$0.12	86%	3.17	$25.12
$27.00	$28.00	Nov 27	$0.35	$0.65	$0.35	69%	1.86	$27.35

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
$34.00	$32.00	Dec 4	$0.98	$1.02	$0.98	72%	1.04	$33.02
$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	50%	5.25	$29.84
$35.00	$34.00	Dec 11	$0.38	$0.62	$0.38	71%	1.63	$34.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 2.13, avg 0.56)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Dec 4	$0.58	$0.58	$0.42	56%	1.38	$31.58
$30.00	$31.00	Dec 11	$0.61	$0.61	$0.39	52%	1.56	$30.61
$34.00	$34.50	Nov 13	$0.11	$0.11	$0.39	86%	0.28	$34.11
$33.50	$34.00	Nov 20	$0.16	$0.16	$0.34	76%	0.47	$33.66
$31.00	$32.00	Nov 27	$0.40	$0.40	$0.60	58%	0.67	$31.40

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
$29.00	$28.00	Dec 4	$0.58	$0.58	$0.42	55%	1.38	$28.42
$28.00	$27.00	Dec 4	$0.50	$0.50	$0.50	60%	1.00	$27.50
$28.00	$27.00	Nov 27	$0.45	$0.45	$0.55	62%	0.82	$27.55
$27.00	$26.00	Nov 27	$0.36	$0.36	$0.64	68%	0.56	$26.64

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.98, cheapest $0.95)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Nov 6	Nov 13	$0.95	203.1%	99.5%
$29.00	Nov 6	Nov 13	$0.97	200.2%	98.1%
$29.50	Nov 6	Nov 13	$0.99	201.2%	99.6%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$28.50	Nov 6	Nov 13	$0.95	205.5%	99.5%
$29.00	Nov 6	Nov 13	$1.01	203.2%	98.1%
$29.50	Nov 6	Nov 13	$1.03	198.5%	99.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 4.24% of stock, avg 13.62%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.49	$0.75	$1.24	$28.26	$30.74	4.24%
$29.00	Nov 6	$0.75	$0.50	$1.25	$27.75	$30.25	4.27%
$30.00	Nov 6	$0.32	$1.06	$1.38	$28.62	$31.38	4.71%
$28.50	Nov 6	$1.07	$0.32	$1.39	$27.11	$29.89	4.75%
$28.00	Nov 6	$1.44	$0.18	$1.62	$26.38	$29.62	5.53%
$30.50	Nov 6	$0.19	$1.44	$1.63	$28.87	$32.13	5.57%
$27.50	Nov 6	$1.83	$0.11	$1.94	$25.56	$29.44	6.63%
$31.00	Nov 6	$0.12	$1.95	$2.07	$28.93	$33.07	7.07%
$27.00	Nov 6	$2.27	$0.06	$2.33	$24.67	$29.33	7.96%
$31.50	Nov 6	$0.07	$2.42	$2.49	$29.01	$33.99	8.51%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.44% of stock, avg 9.07%)

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	$0.12	$0.06	$0.18	$26.82	$31.18
$31.50	$27.50	Nov 6	$0.07	$0.11	$0.18	$27.32	$31.68
$31.00	$27.50	Nov 6	$0.12	$0.11	$0.23	$27.27	$31.23
$30.50	$27.00	Nov 6	$0.19	$0.06	$0.25	$26.75	$30.75
$31.50	$28.00	Nov 6	$0.07	$0.18	$0.25	$27.75	$31.75
$30.50	$27.50	Nov 6	$0.19	$0.11	$0.30	$27.20	$30.80
$31.00	$28.00	Nov 6	$0.12	$0.18	$0.30	$27.70	$31.30
$30.50	$28.00	Nov 6	$0.19	$0.18	$0.37	$27.63	$30.87
$30.00	$27.00	Nov 6	$0.32	$0.06	$0.38	$26.62	$30.38

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 4.88, avg credit $0.37)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/35	Dec 11	$0.83	$0.17	39%	4.88	$25.17	$34.83
24/24	34/34	Nov 13	$0.23	$0.27	75%	0.85	$24.27	$34.23
26/26	34/34	Nov 13	$0.23	$0.27	66%	0.85	$25.77	$34.23
24/24	32/32	Nov 13	$0.24	$0.26	63%	0.92	$24.26	$32.24
24/24	32/32	Nov 13	$0.25	$0.25	59%	1.00	$24.25	$31.75
27/28	34/34	Nov 13	$0.27	$0.23	54%	1.17	$27.23	$34.27
26/27	34/34	Nov 13	$0.24	$0.26	59%	0.92	$26.76	$34.24
24/24	31/32	Nov 13	$0.26	$0.24	54%	1.08	$24.24	$31.26
26/26	32/32	Nov 13	$0.24	$0.26	54%	0.92	$25.76	$32.24
25/26	33/34	Dec 4	$0.62	$0.38	39%	1.63	$25.38	$33.62

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 3.27, cheapest $0.06)

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
$28.50	$29.00	$29.50	Nov 6	$0.06	$0.44	25%	7.33
$27.00	$28.00	$29.00	Nov 20	$0.07	$0.93	15%	13.29
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	17%	7.33
$29.00	$29.50	$30.00	Nov 6	$0.09	$0.41	24%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.25	$3.75	46%	3.00
$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	25%	6.14
$25.00	$26.00	$27.00	Nov 20	$0.07	$0.93	13%	13.29
$29.50	$30.00	$30.50	Nov 6	$0.07	$0.43	22%	6.14

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 $-0.14, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.14	$4.86
$30.00	$30.50	1:2	Nov 6	-$0.06	$0.44
$29.50	$30.00	1:2	Nov 6	-$0.15	$0.35
$29.00	$29.50	1:2	Nov 6	-$0.23	$0.27
$33.50	$34.00	1:2	Nov 13	-$0.17	$0.33

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	-$0.14	$0.36
$29.50	$29.00	1:2	Nov 6	-$0.25	$0.25
$24.00	$23.50	1:2	Nov 13	-$0.11	$0.39
$30.00	$29.50	1:2	Nov 6	-$0.44	$0.06

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 9.67%, avg 3.16%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.83	0.51	2.5%	9.67%	12.16%	297	2.2K
$35.00	Dec 18	$1.23	0.29	19.6%	4.20%	23.78%	256	6.8K
$30.00	Dec 11	$2.37	0.48	2.5%	8.10%	10.59%	13	31
$32.00	Dec 11	$1.61	0.38	9.3%	5.50%	14.83%	2	11
$33.00	Dec 11	$1.33	0.34	12.7%	4.54%	17.29%	2	5
$34.00	Dec 11	$1.08	0.29	16.2%	3.69%	19.85%	12	12
$30.00	Dec 4	$2.00	0.49	2.5%	6.83%	9.33%	43	143
$35.00	Dec 11	$0.86	0.26	19.6%	2.94%	22.51%	32	56
$31.00	Dec 4	$1.57	0.44	5.9%	5.36%	11.27%	4	105
$32.00	Dec 4	$1.24	0.37	9.3%	4.24%	13.56%	7	138

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 17,368

Total Puts 5,591

Put/Call Ratio 0.32

Net Difference 11,777

Prior's Put/Call Breakdown

Total Calls 14,680

Total Puts 9,621

Put/Call Ratio 0.66

Net Difference 5,059

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