IONQ - Options Database

IONQ

IONQ INC

$29.75 +12.56%

(11/6 10:15) ◀

Friday, November 6, 2026 (10:20am)

▶ (11/6 10:25)

◀ 11/6 10:20 ▶

Option Volume

Detail

ℹ

Current (11/06 10:20am) 27,901

Calls: 21,196 (76%)

Puts: 6,705 (24%)

Prior (10/12) 30,436

Calls: 19,508 (64%)

Puts: 10,928 (36%)

Current vs Prior -8.33%

Calls: +8.65% (Calls)

Puts: -38.64% (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 -51.71%

Calls: -48.30%

Puts: -60.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:20am) $4.26M

Calls: $2.94M (69%)

Puts: $1.32M (31%)

Prior (10/12) $7.74M

Calls: $2.04M (26%)

Puts: $5.70M (74%)

Current vs Prior -44.96%

Calls: +43.81%

Puts: -76.77%

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 -64.44%

Calls: -61.40%

Puts: -69.73%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:20am) 0.32

Prior (10/12) 0.56

Current vs Prior -43.53%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -27.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:20am) 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 5.14% | 11.80%14.69% | 21.85%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -57.74% | -28.58%-27.63% | -11.63%

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

Current vs 7-Day Avg -39.39% | -4.21%+5.75% | -2.03%

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

Current vs 7-Day Eod -57.74% | -28.58%-25.34% | -11.16%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.15% | 7.38%

Calls: 9.21% | 9.55%

Puts: 9.09% | 5.20%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +8.16% | -13.48%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -35.34% | -53.83%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 69% call dollar volume ($2.94M). Extreme bullish P/C ratio of 0.32 - heavy call buying (21,196 calls vs 6,705 puts). P/C ratio dropping 44% - 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
10:20	BULLISH	BULLISH	BULLISH
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 36 of results (avg 7.4%, best 3.5%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	3.10	3.30	$3.20	6.2%	314	0.55	2.2K
$29.00	Nov 6	1.03	1.10	$1.07	6.5%	901	0.71	429
$28.50	Nov 6	1.38	1.48	$1.43	7.0%	334	0.80	370
$30.00	Nov 20	1.91	2.05	$1.98	7.1%	393	0.52	3.1K
$29.50	Nov 20	2.14	2.30	$2.22	7.2%	41	0.56	195

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.13	1.17	$1.15	3.5%	857	0.22	5.3K
$35.00	Dec 18	6.55	6.80	$6.68	3.7%	11	0.67	8.0K
$30.00	Nov 13	1.68	1.77	$1.73	5.2%	50	0.49	637
$31.00	Nov 13	2.24	2.36	$2.30	5.2%	31	0.59	364
$31.00	Nov 6	1.41	1.49	$1.45	5.5%	32	0.77	1.3K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 23 found (avg $0.61, cheapest $0.11)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Nov 6	0.10	0.12	$0.11	18.2%	188	0.15	970
$31.00	Nov 6	0.18	0.21	$0.20	15.0%	1.1K	0.23	1.9K
$30.50	Nov 6	0.30	0.35	$0.32	15.6%	204	0.33	1.1K
$30.00	Nov 6	0.48	0.54	$0.51	11.8%	3.8K	0.45	2.9K
$29.50	Nov 6	0.72	0.79	$0.76	9.2%	868	0.58	629

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Nov 6	0.28	0.33	$0.31	16.1%	229	0.30	897
$29.50	Nov 6	0.47	0.54	$0.51	13.7%	524	0.42	428
$30.00	Nov 6	0.73	0.80	$0.77	9.1%	93	0.55	1.0K
$26.00	Nov 13	0.36	0.43	$0.40	17.5%	130	0.16	230
$27.00	Nov 13	0.53	0.64	$0.59	18.6%	24	0.22	1.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 93 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$24.00	Nov 6	3.80	6.05	$4.93	45.6%	20	1.00	53
$24.50	Nov 6	3.30	5.55	$4.43	50.8%	1	1.00	89
$25.00	Nov 6	4.25	5.05	$4.65	17.2%	16	1.00	122
$25.50	Nov 6	3.25	4.55	$3.90	33.3%	81	1.00	113
$26.00	Nov 6	3.45	3.90	$3.68	12.2%	179	1.00	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Nov 6	5.50	7.70	$6.60	33.3%	--	0.99	11
$34.50	Nov 6	4.45	6.70	$5.58	40.3%	--	0.98	15
$35.00	Nov 6	5.10	5.40	$5.25	5.7%	25	0.98	785
$34.00	Nov 6	4.00	5.15	$4.58	25.1%	6	0.98	658
$33.50	Nov 6	3.50	4.35	$3.93	21.6%	2	0.98	20

Most actively traded options today. High liquidity = easy entry/exit. 164 active (total vol 21.6K, top 3.8K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.48	0.54	$0.51	11.8%	3.8K	0.45	2.9K
$31.00	Nov 6	0.18	0.21	$0.20	15.0%	1.1K	0.23	1.9K
$30.00	Nov 13	1.45	1.59	$1.52	9.2%	961	0.51	729
$29.00	Nov 6	1.03	1.10	$1.07	6.5%	901	0.71	429
$29.50	Nov 6	0.72	0.79	$0.76	9.2%	868	0.58	629

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.13	1.17	$1.15	3.5%	857	0.22	5.3K
$26.00	Nov 6	0.01	0.03	$0.02	100.0%	598	0.02	1.1K
$29.50	Nov 6	0.47	0.54	$0.51	13.7%	524	0.42	428
$28.00	Nov 6	0.08	0.11	$0.10	30.0%	460	0.12	910
$27.00	Nov 6	0.02	0.04	$0.03	66.7%	277	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. 12 strikes (avg 129.8%, max 188.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Nov 6	Dec 11	204.9%	71.0%	188.5%	1.1K	1.9K
$30.00	Nov 6	Dec 18	203.2%	81.8%	148.3%	4.1K	5.1K
$30.50	Nov 6	Nov 20	204.7%	87.7%	133.5%	221	2.4K
$29.50	Nov 6	Nov 20	199.4%	85.6%	133.0%	909	824
$28.50	Nov 6	Nov 13	206.4%	96.6%	113.7%	405	468

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Nov 6	Dec 18	203.2%	81.8%	148.5%	172	12.3K
$30.50	Nov 6	Nov 20	204.7%	87.7%	133.5%	12	858
$29.50	Nov 6	Nov 20	195.2%	85.6%	128.1%	532	459
$31.00	Nov 6	Dec 4	204.9%	96.2%	113.0%	36	1.3K
$28.50	Nov 6	Nov 13	203.7%	97.2%	109.6%	169	260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 92 found (best R:R 0.80, avg 1.98)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$30.00	Dec 18	$2.78	$2.22	$2.78	78%	0.80	$27.78
$24.00	$25.00	Nov 27	$0.37	$0.63	$0.37	82%	1.70	$24.37
$27.00	$28.00	Nov 27	$0.30	$0.70	$0.30	72%	2.33	$27.30
$30.00	$35.00	Dec 18	$1.68	$3.32	$1.68	54%	1.98	$31.68
$25.50	$26.00	Nov 6	$0.22	$0.28	$0.22	100%	1.27	$25.72

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$32.00	Dec 4	$0.73	$1.27	$0.73	68%	1.74	$33.27
$34.00	$33.00	Nov 27	$0.17	$0.83	$0.17	74%	4.88	$33.83
$33.00	$32.00	Dec 11	$0.30	$0.70	$0.30	62%	2.33	$32.70
$35.00	$34.00	Dec 11	$0.43	$0.57	$0.43	70%	1.33	$34.57
$35.00	$34.00	Dec 4	$0.60	$0.40	$0.60	72%	0.67	$34.40

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 1.86, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Dec 11	$0.84	$0.84	$0.16	46%	5.25	$30.84
$34.00	$34.50	Nov 13	$0.18	$0.18	$0.32	82%	0.56	$34.18
$32.00	$33.00	Dec 4	$0.43	$0.43	$0.57	61%	0.75	$32.43
$33.00	$34.00	Nov 27	$0.35	$0.35	$0.65	67%	0.54	$33.35
$31.00	$32.00	Dec 4	$0.47	$0.47	$0.53	56%	0.89	$31.47

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$26.00	$25.00	Dec 11	$0.65	$0.65	$0.35	72%	1.86	$25.35
$25.00	$24.00	Dec 11	$0.47	$0.47	$0.53	78%	0.89	$24.53
$29.00	$28.00	Nov 27	$0.45	$0.45	$0.55	59%	0.82	$28.55
$28.00	$27.00	Nov 20	$0.34	$0.34	$0.66	67%	0.52	$27.66
$26.00	$25.00	Nov 27	$0.23	$0.23	$0.77	78%	0.30	$25.77

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.04, cheapest $0.98)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$0.98	204.7%	97.2%
$30.00	Nov 6	Nov 13	$1.01	203.2%	97.2%
$29.50	Nov 6	Nov 13	$1.02	199.4%	94.8%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.50	Nov 6	Nov 13	$1.32	204.7%	97.2%
$30.00	Nov 6	Nov 13	$0.96	203.2%	97.2%
$29.50	Nov 6	Nov 13	$0.95	195.2%	95.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 50 found (cheapest 4.27% of stock, avg 13.48%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.76	$0.51	$1.27	$28.23	$30.77	4.27%
$30.00	Nov 6	$0.51	$0.77	$1.28	$28.72	$31.28	4.30%
$29.00	Nov 6	$1.07	$0.31	$1.38	$27.62	$30.38	4.64%
$30.50	Nov 6	$0.32	$1.07	$1.39	$29.11	$31.89	4.67%
$28.50	Nov 6	$1.43	$0.18	$1.61	$26.89	$30.11	5.41%
$31.00	Nov 6	$0.20	$1.45	$1.65	$29.35	$32.65	5.55%
$28.00	Nov 6	$1.84	$0.10	$1.94	$26.06	$29.94	6.52%
$27.50	Nov 6	$2.25	$0.06	$2.31	$25.19	$29.81	7.76%
$32.00	Nov 6	$0.06	$2.33	$2.39	$29.61	$34.39	8.03%
$31.50	Nov 6	$0.11	$2.29	$2.40	$29.10	$33.90	8.07%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.40% of stock, avg 9.15%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$32.00	$27.50	Nov 6	$0.06	$0.06	$0.12	$27.38	$32.12
$32.00	$28.00	Nov 6	$0.06	$0.10	$0.16	$27.84	$32.16
$31.50	$27.50	Nov 6	$0.11	$0.06	$0.17	$27.33	$31.67
$31.50	$28.00	Nov 6	$0.11	$0.10	$0.21	$27.79	$31.71
$32.00	$28.50	Nov 6	$0.06	$0.18	$0.24	$28.26	$32.24
$31.50	$28.50	Nov 6	$0.11	$0.18	$0.29	$28.21	$31.79
$31.00	$27.50	Nov 6	$0.20	$0.06	$0.26	$27.24	$31.26
$31.00	$28.00	Nov 6	$0.20	$0.10	$0.30	$27.70	$31.30
$31.00	$28.50	Nov 6	$0.20	$0.18	$0.38	$28.12	$31.38
$32.00	$29.00	Nov 6	$0.06	$0.31	$0.37	$28.63	$32.37

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 39 found (best R:R 5.25, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
25/26	34/35	Dec 11	$0.84	$0.16	38%	5.25	$25.16	$34.84
28/28	34/34	Nov 13	$0.37	$0.13	48%	2.85	$28.13	$34.37
24/25	34/35	Dec 11	$0.66	$0.34	44%	1.94	$24.34	$34.66
27/28	34/34	Nov 13	$0.31	$0.19	56%	1.63	$27.19	$34.31
26/27	34/34	Nov 13	$0.29	$0.21	60%	1.38	$26.71	$34.29
28/28	34/34	Nov 13	$0.32	$0.18	52%	1.78	$27.68	$34.32
25/26	33/34	Nov 27	$0.58	$0.42	45%	1.38	$25.42	$33.58
27/28	33/34	Nov 27	$0.69	$0.31	33%	2.23	$27.31	$33.69
28/28	33/34	Nov 13	$0.31	$0.19	41%	1.63	$28.19	$33.31
28/28	32/32	Nov 13	$0.34	$0.16	33%	2.13	$28.16	$32.34

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 57 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.10	$3.90	46%	3.55
$29.00	$29.50	$30.00	Nov 6	$0.06	$0.44	26%	7.33
$29.50	$30.00	$30.50	Nov 6	$0.06	$0.44	25%	7.33
$28.00	$28.50	$29.00	Nov 6	$0.05	$0.45	18%	9.00
$30.00	$30.50	$31.00	Nov 6	$0.07	$0.43	22%	6.14

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.23	$3.77	45%	3.07
$29.00	$30.00	$31.00	Nov 27	$0.06	$0.94	14%	15.67
$29.00	$29.50	$30.00	Nov 6	$0.06	$0.44	25%	7.33
$28.00	$28.50	$29.00	Nov 6	$0.05	$0.45	18%	9.00
$26.00	$27.00	$28.00	Dec 4	$0.07	$0.93	13%	13.29

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 48 found (best net $-0.42, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	-$0.42	$4.58
$27.00	$29.00	1:2	Dec 11	-$0.92	$1.08
$30.00	$30.50	1:2	Nov 6	-$0.13	$0.37
$30.50	$31.00	1:2	Nov 6	-$0.08	$0.42
$29.50	$30.00	1:2	Nov 6	-$0.26	$0.24

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.50	$29.00	1:2	Nov 6	-$0.11	$0.39
$30.00	$29.50	1:2	Nov 6	-$0.25	$0.25
$25.00	$24.00	1:2	Dec 11	-$0.24	$0.76
$25.00	$24.00	1:2	Nov 20	-$0.18	$0.82
$26.00	$25.00	1:2	Nov 20	-$0.27	$0.73

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 10.42%, avg 3.44%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$3.10	0.55	0.8%	10.42%	11.26%	314	2.2K
$35.00	Dec 18	$1.46	0.33	17.6%	4.91%	22.55%	325	6.8K
$30.00	Dec 11	$2.59	0.54	0.8%	8.71%	9.55%	14	31
$32.00	Dec 11	$1.71	0.43	7.6%	5.75%	13.31%	2	11
$33.00	Dec 11	$1.41	0.38	10.9%	4.74%	15.66%	3	5
$35.00	Dec 11	$1.05	0.30	17.6%	3.53%	21.18%	33	56
$34.00	Dec 11	$1.08	0.34	14.3%	3.63%	17.92%	12	12
$31.00	Dec 4	$1.89	0.44	4.2%	6.35%	10.55%	5	105
$30.00	Dec 4	$2.28	0.49	0.8%	7.66%	8.50%	46	143
$32.00	Dec 4	$1.43	0.39	7.6%	4.81%	12.37%	13	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 21,196

Total Puts 6,705

Put/Call Ratio 0.32

Net Difference 14,491

Prior's Put/Call Breakdown

Total Calls 19,508

Total Puts 10,928

Put/Call Ratio 0.56

Net Difference 8,580

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