IONQ - Options Database

IONQ

IONQ INC

$29.34 +11.01%

(11/6 10:20) ◀

Friday, November 6, 2026 (10:25am)

▶ (11/6 10:30)

◀ 11/6 10:25 ▶

Option Volume

Detail

ℹ

Current (11/06 10:25am) 29,102

Calls: 21,893 (75%)

Puts: 7,209 (25%)

Prior (10/12) 33,077

Calls: 21,714 (66%)

Puts: 11,363 (34%)

Current vs Prior -12.02%

Calls: +0.82% (Calls)

Puts: -36.56% (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 -49.63%

Calls: -46.60%

Puts: -57.05%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (11/06 10:25am) $4.21M

Calls: $2.69M (64%)

Puts: $1.52M (36%)

Prior (10/12) $8.36M

Calls: $2.50M (30%)

Puts: $5.86M (70%)

Current vs Prior -49.59%

Calls: +7.81%

Puts: -74.06%

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 -64.82%

Calls: -64.59%

Puts: -65.22%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 10:25am) 0.33

Prior (10/12) 0.52

Current vs Prior -37.08%

Prior 7-Day Average 0.43

Current vs Prior 7-Day Avg -24.23%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (11/06 10:25am) 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 4.94% | 11.72%14.76% | 21.81%

Prior 12.17% | 16.52%20.30% | 24.72%

Current vs Prior -59.39% | -29.03%-27.29% | -11.77%

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

Current vs 7-Day Avg -41.75% | -4.81%+6.25% | -2.19%

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

Current vs 7-Day Eod -59.39% | -29.03%-24.99% | -11.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 9.71% | 8.69%

Calls: 8.97% | 9.60%

Puts: 10.45% | 7.78%

Prior 8.46% | 8.53%

Calls: 8.33% | 6.05%

Puts: 8.59% | 11.01%

Current vs Prior +14.78% | +1.88%

Prior 7-Day Avg 14.15% | 15.98%

Calls: 9.46% | 11.65%

Puts: 18.84% | 20.32%

Current vs 7-Day Avg -31.38% | -45.63%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 64% call dollar volume ($2.69M). Extreme bullish P/C ratio of 0.33 - heavy call buying (21,893 calls vs 7,209 puts). P/C ratio dropping 37% - 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
10:25	BULLISH	BULLISH	BULLISH
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 35 of results (avg 7.3%, best 2.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	2.89	3.00	$2.95	3.7%	314	0.52	2.2K
$28.00	Nov 13	2.27	2.44	$2.36	7.2%	90	0.66	124
$29.50	Nov 13	1.46	1.58	$1.52	7.9%	255	0.51	275
$29.00	Nov 20	2.15	2.33	$2.24	8.0%	94	0.56	180
$28.00	Nov 20	2.65	2.88	$2.76	8.3%	117	0.64	205

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Dec 18	3.40	3.50	$3.45	2.9%	151	0.47	11.3K
$25.00	Dec 18	1.23	1.27	$1.25	3.2%	880	0.23	5.3K
$35.00	Dec 18	6.80	7.10	$6.95	4.3%	11	0.69	8.0K
$31.00	Nov 20	2.87	3.00	$2.94	4.4%	19	0.59	272
$31.00	Nov 13	2.49	2.61	$2.55	4.7%	49	0.64	364

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.66, cheapest $0.26)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.30	0.34	$0.32	12.5%	4.0K	0.34	2.9K
$29.50	Nov 6	0.47	0.54	$0.51	13.7%	875	0.47	629
$29.00	Nov 6	0.74	0.81	$0.78	9.0%	907	0.60	429
$32.00	Nov 13	0.59	0.70	$0.65	16.9%	658	0.28	1.0K
$31.50	Nov 13	0.72	0.80	$0.76	10.5%	43	0.32	99

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.50	Nov 6	0.23	0.28	$0.26	19.2%	124	0.27	160
$29.00	Nov 6	0.40	0.45	$0.43	11.6%	249	0.40	897
$29.50	Nov 6	0.63	0.70	$0.67	10.4%	547	0.53	428
$30.00	Nov 6	0.94	1.02	$0.98	8.2%	102	0.66	1.0K
$26.50	Nov 13	0.53	0.60	$0.56	12.5%	33	0.21	50

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	3.80	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	3.20	3.80	$3.50	17.1%	179	1.00	318

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Nov 6	4.00	5.15	$4.58	25.1%	6	0.99	658
$34.50	Nov 6	4.45	6.70	$5.58	40.3%	--	0.99	15
$33.50	Nov 6	3.50	4.35	$3.93	21.6%	2	0.98	20
$35.00	Nov 6	5.50	5.85	$5.68	6.2%	25	0.98	785
$33.00	Nov 6	3.15	3.80	$3.47	18.7%	4	0.98	447

Most actively traded options today. High liquidity = easy entry/exit. 166 active (total vol 22.6K, top 4.0K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 6	0.30	0.34	$0.32	12.5%	4.0K	0.34	2.9K
$31.00	Nov 6	0.09	0.12	$0.11	27.3%	1.1K	0.14	1.9K
$30.00	Nov 13	1.24	1.36	$1.30	9.2%	1.0K	0.46	729
$29.00	Nov 6	0.74	0.81	$0.78	9.0%	907	0.60	429
$29.50	Nov 6	0.47	0.54	$0.51	13.7%	875	0.47	629

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Dec 18	1.23	1.27	$1.25	3.2%	880	0.23	5.3K
$26.00	Nov 6	0.01	0.02	$0.02	50.0%	610	0.02	1.1K
$29.50	Nov 6	0.63	0.70	$0.67	10.4%	547	0.53	428
$28.00	Nov 6	0.12	0.15	$0.14	21.4%	462	0.17	910
$27.00	Nov 6	0.02	0.05	$0.04	75.0%	292	0.05	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 125.8%, max 141.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	194.2%	80.5%	141.1%	907	452
$30.00	Nov 6	Dec 18	195.0%	81.1%	140.6%	4.3K	5.1K
$28.00	Nov 6	Dec 4	193.7%	81.7%	137.2%	376	500
$30.50	Nov 6	Nov 20	195.7%	88.3%	121.6%	243	2.4K
$29.50	Nov 6	Nov 20	193.2%	88.4%	118.5%	927	824

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$29.00	Nov 6	Dec 11	194.8%	80.5%	141.9%	249	912
$30.00	Nov 6	Dec 18	195.0%	81.1%	140.6%	253	12.3K
$30.50	Nov 6	Nov 20	195.7%	88.3%	121.6%	12	858
$28.00	Nov 6	Dec 11	194.2%	88.0%	120.7%	462	927
$29.50	Nov 6	Nov 20	192.4%	88.4%	117.6%	558	459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.33, avg 1.88)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$24.00	$25.00	Nov 27	$0.37	$0.63	$0.37	83%	1.70	$24.37
$25.00	$30.00	Dec 18	$2.95	$2.05	$2.95	77%	0.69	$27.95
$30.00	$35.00	Dec 18	$1.57	$3.43	$1.57	52%	2.18	$31.57
$26.00	$27.00	Dec 4	$0.48	$0.52	$0.48	76%	1.08	$26.48
$27.00	$28.00	Nov 27	$0.45	$0.55	$0.45	72%	1.22	$27.45

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$32.00	Dec 4	$0.60	$1.40	$0.60	69%	2.33	$33.40
$34.00	$33.00	Nov 27	$0.27	$0.73	$0.27	76%	2.70	$33.73
$33.00	$32.00	Dec 11	$0.30	$0.70	$0.30	63%	2.33	$32.70
$35.00	$34.00	Dec 11	$0.43	$0.57	$0.43	70%	1.33	$34.57
$32.00	$31.50	Nov 6	$0.25	$0.25	$0.25	94%	1.00	$31.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 58 found (best R:R 2.85, avg 0.52)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Dec 11	$0.74	$0.74	$0.26	51%	2.85	$30.74
$34.00	$34.50	Nov 13	$0.15	$0.15	$0.35	85%	0.43	$34.15
$34.00	$35.00	Dec 4	$0.31	$0.31	$0.69	68%	0.45	$34.31
$34.00	$35.00	Dec 11	$0.30	$0.30	$0.70	69%	0.43	$34.30
$31.00	$32.00	Nov 27	$0.43	$0.43	$0.57	55%	0.75	$31.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Dec 4	$0.45	$0.45	$0.55	64%	0.82	$27.55
$25.00	$24.00	Dec 11	$0.33	$0.33	$0.67	75%	0.49	$24.67
$29.00	$28.00	Nov 27	$0.47	$0.47	$0.53	58%	0.89	$28.53
$27.00	$26.00	Nov 20	$0.31	$0.31	$0.69	71%	0.45	$26.69
$25.00	$24.00	Nov 20	$0.18	$0.18	$0.82	84%	0.22	$24.82

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

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.99	194.2%	96.1%
$30.00	Nov 6	Nov 13	$0.98	195.0%	97.0%
$29.50	Nov 6	Nov 13	$1.01	193.2%	96.9%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$29.00	Nov 6	Nov 13	$0.99	194.8%	96.1%
$30.00	Nov 6	Nov 13	$0.95	195.0%	97.0%
$29.50	Nov 6	Nov 13	$1.00	192.4%	96.9%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 4.02% of stock, avg 13.52%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$29.50	Nov 6	$0.51	$0.67	$1.18	$28.32	$30.68	4.02%
$29.00	Nov 6	$0.78	$0.43	$1.21	$27.79	$30.21	4.12%
$30.00	Nov 6	$0.32	$0.98	$1.30	$28.70	$31.30	4.43%
$28.50	Nov 6	$1.10	$0.26	$1.36	$27.14	$29.86	4.64%
$30.50	Nov 6	$0.19	$1.35	$1.54	$28.96	$32.04	5.25%
$28.00	Nov 6	$1.47	$0.14	$1.61	$26.39	$29.61	5.49%
$31.00	Nov 6	$0.11	$1.75	$1.86	$29.14	$32.86	6.34%
$27.50	Nov 6	$1.92	$0.07	$1.99	$25.51	$29.49	6.78%
$31.50	Nov 6	$0.07	$2.29	$2.36	$29.14	$33.86	8.04%
$27.00	Nov 6	$2.38	$0.04	$2.42	$24.58	$29.42	8.25%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 151 found (cheapest 0.37% of stock, avg 9.06%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$27.00	Nov 6	$0.07	$0.04	$0.11	$26.89	$31.61
$31.50	$27.50	Nov 6	$0.07	$0.07	$0.14	$27.36	$31.64
$31.00	$27.00	Nov 6	$0.11	$0.04	$0.15	$26.85	$31.15
$31.00	$27.50	Nov 6	$0.11	$0.07	$0.18	$27.32	$31.18
$31.50	$28.00	Nov 6	$0.07	$0.14	$0.21	$27.79	$31.71
$31.00	$28.00	Nov 6	$0.11	$0.14	$0.25	$27.75	$31.25
$30.50	$27.00	Nov 6	$0.19	$0.04	$0.23	$26.77	$30.73
$30.50	$27.50	Nov 6	$0.19	$0.07	$0.26	$27.24	$30.76
$30.50	$28.00	Nov 6	$0.19	$0.14	$0.33	$27.67	$30.83
$31.50	$28.50	Nov 6	$0.07	$0.26	$0.33	$28.17	$31.83

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 34 found (best R:R 1.27, avg credit $0.36)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/34	Nov 13	$0.28	$0.22	64%	1.27	$26.22	$34.28
28/28	34/34	Nov 13	$0.34	$0.16	51%	2.12	$27.66	$34.34
24/25	34/35	Dec 11	$0.63	$0.37	44%	1.70	$24.37	$34.63
27/28	34/34	Nov 13	$0.29	$0.21	55%	1.38	$27.21	$34.29
26/27	34/34	Nov 13	$0.26	$0.24	60%	1.08	$26.74	$34.26
26/26	33/34	Nov 13	$0.23	$0.27	58%	0.85	$26.27	$33.23
28/28	33/34	Nov 13	$0.29	$0.21	45%	1.38	$27.71	$33.29
25/26	34/35	Dec 4	$0.57	$0.43	43%	1.33	$25.43	$34.57
26/26	32/32	Nov 13	$0.24	$0.26	51%	0.92	$26.26	$32.24
24/25	34/35	Dec 4	$0.51	$0.49	48%	1.04	$24.49	$34.51

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 2.85, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.38	$3.62	46%	2.62
$28.50	$29.00	$29.50	Nov 6	$0.05	$0.45	26%	9.00
$29.50	$30.00	$30.50	Nov 6	$0.06	$0.44	24%	7.33
$28.00	$29.00	$30.00	Nov 27	$0.07	$0.93	14%	13.29
$29.00	$29.50	$30.00	Nov 6	$0.08	$0.42	26%	5.25

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$25.00	$30.00	$35.00	Dec 18	$1.30	$3.70	45%	2.85
$28.00	$28.50	$29.00	Nov 6	$0.05	$0.45	23%	9.00
$29.50	$30.00	$30.50	Nov 6	$0.06	$0.44	24%	7.33
$29.00	$29.50	$30.00	Nov 6	$0.07	$0.43	26%	6.14
$28.50	$29.00	$29.50	Nov 6	$0.07	$0.43	26%	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. 48 found (best net $--, 45 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$30.00	1:2	Dec 18	$0.00	$5.00
$27.00	$29.00	1:2	Dec 11	-$0.92	$1.08
$30.00	$30.50	1:2	Nov 6	-$0.06	$0.44
$29.50	$30.00	1:2	Nov 6	-$0.13	$0.37
$29.00	$29.50	1:2	Nov 6	-$0.24	$0.26

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$29.00	$28.50	1:2	Nov 6	-$0.09	$0.41
$29.50	$29.00	1:2	Nov 6	-$0.19	$0.31
$25.00	$24.00	1:2	Nov 20	-$0.15	$0.85
$30.00	$29.50	1:2	Nov 6	-$0.36	$0.14
$24.00	$23.50	1:2	Nov 13	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 9.85%, avg 3.48%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$30.00	Dec 18	$2.89	0.52	2.2%	9.85%	12.10%	314	2.2K
$35.00	Dec 18	$1.32	0.31	19.3%	4.50%	23.79%	340	6.8K
$30.00	Dec 11	$2.49	0.49	2.2%	8.49%	10.74%	15	31
$32.00	Dec 11	$1.71	0.40	9.1%	5.83%	14.89%	2	11
$33.00	Dec 11	$1.41	0.35	12.5%	4.81%	17.28%	3	5
$30.00	Dec 4	$2.31	0.52	2.2%	7.87%	10.12%	53	143
$31.00	Dec 4	$1.85	0.47	5.7%	6.31%	11.96%	6	105
$32.00	Dec 4	$1.50	0.41	9.1%	5.11%	14.18%	13	138
$35.00	Dec 11	$1.01	0.27	19.3%	3.44%	22.73%	33	56
$34.00	Dec 11	$1.08	0.31	15.9%	3.68%	19.56%	12	12

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 21,893

Total Puts 7,209

Put/Call Ratio 0.33

Net Difference 14,684

Prior's Put/Call Breakdown

Total Calls 21,714

Total Puts 11,363

Put/Call Ratio 0.52

Net Difference 10,351

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