IONQ - Options Database

IONQ

IONQ INC

$29.53 +11.71%

(11/6 10:10) ◀

Friday, November 6, 2026 (10:15am)

▶ (11/6 10:20)

◀ 11/6 10:15 ▶

Option Volume

Detail

ℹ

Current (11/06 10:15am) 25,038

Calls: 19,082 (76%)

Puts: 5,956 (24%)

Prior (10/12) 28,220

Calls: 17,642 (63%)

Puts: 10,578 (37%)

Current vs Prior -11.28%

Calls: +8.16% (Calls)

Puts: -43.69% (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 -56.67%

Calls: -53.46%

Puts: -64.51%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:15am) $3.66M

Calls: $2.49M (68%)

Puts: $1.18M (32%)

Prior (10/12) $7.34M

Calls: $1.77M (24%)

Puts: $5.57M (76%)

Current vs Prior -50.11%

Calls: +40.62%

Puts: -78.90%

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 -69.42%

Calls: -67.31%

Puts: -73.10%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:15am) 0.31

Prior (10/12) 0.60

Current vs Prior -47.94%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -28.19%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:15am) 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 5.08% | 11.82%14.97% | 21.64%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -58.26% | -28.46%-26.26% | -12.48%

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

Current vs 7-Day Avg -40.13% | -4.04%+7.76% | -2.97%

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

Current vs 7-Day Eod -58.26% | -28.46%-23.92% | -12.01%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.96% | 8.74%

Calls: 9.68% | 11.04%

Puts: 10.23% | 6.45%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +17.73% | +2.46%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -29.61% | -45.32%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 68% call dollar volume ($2.49M). Light premium activity with dollar volume down 50% vs prior. Extreme bullish P/C ratio of 0.31 - heavy call buying (19,082 calls vs 5,956 puts). P/C ratio dropping 48% - 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
10:15	BULLISH	BULLISH	BULLISH
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 33 of results (avg 7.4%, best 3.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	2.97	3.10	$3.04	4.3%	299	0.53	2.2K
$34.00	Nov 13	0.30	0.32	$0.31	6.5%	118	0.15	243
$29.00	Nov 20	2.27	2.43	$2.35	6.8%	92	0.58	180
$28.50	Nov 6	1.22	1.31	$1.27	7.1%	318	0.76	370
$30.00	Nov 6	0.39	0.42	$0.41	7.3%	3.4K	0.39	2.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.18	1.22	$1.20	3.3%	848	0.23	5.3K
$35.00	Dec 18	6.65	6.90	$6.78	3.7%	6	0.68	8.0K
$35.00	Nov 6	5.35	5.60	$5.48	4.6%	20	0.98	785
$33.00	Nov 6	3.40	3.60	$3.50	5.7%	4	0.97	447
$31.00	Nov 20	2.79	2.96	$2.88	5.9%	--	0.57	272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 22 found (avg $0.61, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	0.14	0.16	$0.15	13.3%	969	0.18	1.9K
$30.50	Nov 6	0.23	0.27	$0.25	16.0%	197	0.27	1.1K
$30.00	Nov 6	0.39	0.42	$0.41	7.3%	3.4K	0.39	2.9K
$29.50	Nov 6	0.59	0.65	$0.62	9.7%	799	0.52	629
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	875	0.65	429

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.34	0.40	$0.37	16.2%	212	0.35	897
$29.50	Nov 6	0.55	0.63	$0.59	13.6%	473	0.48	428
$30.00	Nov 6	0.83	0.92	$0.88	10.2%	91	0.61	1.0K
$26.00	Nov 13	0.40	0.49	$0.45	20.0%	127	0.17	230
$27.00	Nov 13	0.60	0.71	$0.66	16.7%	19	0.24	1.1K

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	4.70	$4.30	18.6%	12	1.00	122
$25.50	Nov 6	3.25	4.20	$3.73	25.5%	81	1.00	113
$26.00	Nov 6	2.94	3.70	$3.32	22.9%	173	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	4.30	5.15	$4.72	18.0%	6	0.98	658
$35.00	Nov 6	5.35	5.60	$5.48	4.6%	20	0.98	785
$33.50	Nov 6	3.90	4.35	$4.13	10.9%	2	0.98	20
$33.00	Nov 6	3.40	3.60	$3.50	5.7%	4	0.97	447

Most actively traded options today. High liquidity = easy entry/exit. 161 active (total vol 19.2K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.39	0.42	$0.41	7.3%	3.4K	0.39	2.9K
$31.00	Nov 6	0.14	0.16	$0.15	13.3%	969	0.18	1.9K
$29.00	Nov 6	0.88	0.95	$0.92	7.6%	875	0.65	429
$30.00	Nov 13	1.32	1.47	$1.40	10.7%	817	0.48	729
$29.50	Nov 6	0.59	0.65	$0.62	9.7%	799	0.52	629

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.18	1.22	$1.20	3.3%	848	0.23	5.3K
$26.00	Nov 6	0.00	0.03	$0.02	150.0%	598	0.02	1.1K
$29.50	Nov 6	0.55	0.63	$0.59	13.6%	473	0.48	428
$28.00	Nov 6	0.10	0.15	$0.13	38.5%	387	0.15	910
$27.00	Nov 6	0.02	0.04	$0.03	66.7%	272	0.04	506

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 123.1%, max 156.4%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	196.6%	76.7%	156.4%	969	1.9K
$28.00	Nov 6	Dec 4	203.1%	80.4%	152.5%	304	500
$30.00	Nov 6	Dec 18	194.2%	80.6%	140.9%	3.7K	5.1K
$29.50	Nov 6	Nov 20	198.1%	88.2%	124.6%	829	824
$30.50	Nov 6	Nov 20	194.6%	88.3%	120.4%	214	2.4K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	194.2%	80.6%	140.9%	170	12.3K
$29.50	Nov 6	Nov 20	198.1%	88.2%	124.6%	481	459
$30.50	Nov 6	Nov 20	194.6%	88.3%	120.4%	5	858
$29.00	Nov 6	Dec 11	197.2%	91.0%	116.6%	212	912
$31.00	Nov 6	Dec 4	196.6%	93.4%	110.5%	36	1.3K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 0.78, avg 1.93)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.81	$2.19	$2.81	78%	0.78	$27.81
$24.00	$25.00	Nov 27	$0.30	$0.70	$0.30	82%	2.33	$24.30
$26.00	$27.00	Nov 27	$0.25	$0.75	$0.25	76%	3.00	$26.25
$30.00	$35.00	Dec 18	$1.60	$3.40	$1.60	53%	2.12	$31.60
$31.00	$32.00	Dec 11	$0.12	$0.88	$0.12	45%	7.33	$31.12

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.00	Nov 27	$0.33	$0.67	$0.33	74%	2.03	$33.67
$33.00	$32.00	Dec 11	$0.27	$0.73	$0.27	63%	2.70	$32.73
$35.00	$34.00	Dec 11	$0.38	$0.62	$0.38	72%	1.63	$34.62
$30.00	$29.00	Dec 11	$0.16	$0.84	$0.16	49%	5.25	$29.84
$34.00	$32.00	Dec 4	$1.05	$0.95	$1.05	70%	0.90	$32.95

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 59 found (best R:R 2.13, avg 0.57)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Dec 4	$0.54	$0.54	$0.46	57%	1.17	$31.54
$34.00	$34.50	Nov 13	$0.17	$0.17	$0.33	84%	0.52	$34.17
$30.00	$31.00	Dec 11	$0.58	$0.58	$0.42	49%	1.38	$30.58
$30.00	$31.00	Nov 27	$0.52	$0.52	$0.48	50%	1.08	$30.52
$34.00	$35.00	Dec 4	$0.27	$0.27	$0.73	72%	0.37	$34.27

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	71%	2.13	$25.32
$25.00	$24.00	Dec 11	$0.47	$0.47	$0.53	77%	0.89	$24.53
$28.00	$27.00	Nov 27	$0.58	$0.58	$0.42	63%	1.38	$27.42
$28.00	$27.00	Dec 4	$0.49	$0.49	$0.51	60%	0.96	$27.51
$29.00	$28.00	Dec 4	$0.55	$0.55	$0.45	55%	1.22	$28.45

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.99, cheapest $1.00)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Nov 6	Nov 13	$1.01	198.1%	97.0%
$30.00	Nov 6	Nov 13	$0.99	194.2%	96.7%
$29.00	Nov 6	Nov 13	$0.97	194.8%	98.2%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.50	Nov 6	Nov 13	$1.00	198.1%	97.0%
$29.00	Nov 6	Nov 13	$0.99	197.2%	98.2%
$30.00	Nov 6	Nov 13	$0.98	194.2%	96.7%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.10% of stock, avg 13.55%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.62	$0.59	$1.21	$28.29	$30.71	4.10%
$29.00	Nov 6	$0.92	$0.37	$1.29	$27.71	$30.29	4.37%
$30.00	Nov 6	$0.41	$0.88	$1.29	$28.71	$31.29	4.37%
$30.50	Nov 6	$0.25	$1.21	$1.46	$29.04	$31.96	4.94%
$28.50	Nov 6	$1.27	$0.22	$1.49	$27.01	$29.99	5.05%
$31.00	Nov 6	$0.15	$1.57	$1.72	$29.28	$32.72	5.82%
$28.00	Nov 6	$1.64	$0.13	$1.77	$26.23	$29.77	5.99%
$27.50	Nov 6	$2.09	$0.07	$2.16	$25.34	$29.66	7.31%
$31.50	Nov 6	$0.09	$2.37	$2.46	$29.04	$33.96	8.33%
$27.00	Nov 6	$2.46	$0.03	$2.49	$24.51	$29.49	8.43%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.41% of stock, avg 8.96%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$27.50	Nov 6	$0.05	$0.07	$0.12	$27.38	$32.12
$31.50	$27.50	Nov 6	$0.09	$0.07	$0.16	$27.34	$31.66
$32.00	$28.00	Nov 6	$0.05	$0.13	$0.18	$27.82	$32.18
$31.50	$28.00	Nov 6	$0.09	$0.13	$0.22	$27.78	$31.72
$31.00	$27.50	Nov 6	$0.15	$0.07	$0.22	$27.28	$31.22
$31.00	$28.00	Nov 6	$0.15	$0.13	$0.28	$27.72	$31.28
$32.00	$28.50	Nov 6	$0.05	$0.22	$0.27	$28.23	$32.27
$31.50	$28.50	Nov 6	$0.09	$0.22	$0.31	$28.19	$31.81
$31.00	$28.50	Nov 6	$0.15	$0.22	$0.37	$28.13	$31.37
$30.50	$27.50	Nov 6	$0.25	$0.07	$0.32	$27.18	$30.82

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 37 found (best R:R 1.38, 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	$0.29	$0.21	74%	1.38	$24.21	$34.29
24/25	34/35	Dec 11	$0.69	$0.31	46%	2.23	$24.31	$34.69
26/27	34/34	Nov 13	$0.30	$0.20	60%	1.50	$26.70	$34.30
27/28	34/34	Nov 13	$0.31	$0.19	56%	1.63	$27.19	$34.31
28/28	34/34	Nov 13	$0.32	$0.18	52%	1.78	$27.68	$34.32
24/24	32/32	Nov 13	$0.29	$0.21	56%	1.38	$24.21	$31.79
24/24	32/32	Nov 13	$0.26	$0.24	60%	1.08	$24.24	$32.26
25/26	34/35	Dec 4	$0.61	$0.39	44%	1.56	$25.39	$34.61
24/24	32/33	Nov 13	$0.22	$0.28	64%	0.79	$24.28	$32.72
26/27	34/35	Dec 4	$0.65	$0.35	38%	1.86	$26.35	$34.65

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.13, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.21	$3.79	46%	3.13
$29.50	$30.00	$30.50	Nov 6	$0.05	$0.45	25%	9.00
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	24%	9.00
$30.00	$30.50	$31.00	Nov 6	$0.06	$0.44	21%	7.33
$33.00	$34.00	$35.00	Nov 27	$0.06	$0.94	10%	15.67

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.28	$3.72	46%	2.91
$29.00	$29.50	$30.00	Nov 6	$0.07	$0.43	26%	6.14
$26.00	$27.00	$28.00	Nov 20	$0.07	$0.93	13%	13.29
$28.50	$29.00	$29.50	Nov 6	$0.07	$0.43	24%	6.14
$27.00	$28.00	$29.00	Dec 4	$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. 44 found (best net $-0.23, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.23	$4.77
$30.00	$30.50	1:2	Nov 6	-$0.09	$0.41
$29.50	$30.00	1:2	Nov 6	-$0.20	$0.30
$29.00	$29.50	1:2	Nov 6	-$0.32	$0.18
$33.50	$34.00	1:2	Nov 13	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$28.50	1:2	Nov 6	-$0.07	$0.43
$29.50	$29.00	1:2	Nov 6	-$0.15	$0.35
$30.00	$29.50	1:2	Nov 6	-$0.30	$0.20
$25.00	$24.00	1:2	Dec 11	-$0.24	$0.76
$27.00	$26.50	1:2	Nov 6	-$0.09	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 45 found (best yield 10.06%, avg 3.28%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.97	0.53	1.6%	10.06%	11.65%	299	2.2K
$35.00	Dec 18	$1.38	0.32	18.5%	4.67%	23.20%	273	6.8K
$32.00	Dec 11	$1.61	0.41	8.4%	5.45%	13.82%	2	11
$33.00	Dec 11	$1.33	0.36	11.8%	4.50%	16.25%	2	5
$30.00	Dec 11	$2.31	0.51	1.6%	7.82%	9.41%	13	31
$34.00	Dec 11	$1.08	0.32	15.1%	3.66%	18.79%	12	12
$35.00	Dec 11	$0.86	0.28	18.5%	2.91%	21.44%	32	56
$32.00	Dec 4	$1.32	0.37	8.4%	4.47%	12.83%	7	138
$30.00	Dec 4	$2.00	0.48	1.6%	6.77%	8.36%	43	143
$31.00	Dec 4	$1.57	0.43	5.0%	5.32%	10.29%	4	105

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 19,082

Total Puts 5,956

Put/Call Ratio 0.31

Net Difference 13,126

Prior's Put/Call Breakdown

Total Calls 17,642

Total Puts 10,578

Put/Call Ratio 0.60

Net Difference 7,064

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