Tour v536
IONQ
IONQ INC
$29.18 +10.39%
◀ 11/6 10:30 ▶

Option Volume

Detail
ℹ
Current (11/06 10:30am) 30,686
Calls: 23,053 (75%)
Puts: 7,633 (25%)
Prior (10/12) 34,881
Calls: 22,816 (65%)
Puts: 12,065 (35%)
Current vs Prior -12.03%
Calls: +1.04% (Calls)
Puts: -36.73% (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 -46.89%
Calls: -43.77%
Puts: -54.52%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:30am) $4.37M
Calls: $2.74M (63%)
Puts: $1.63M (37%)
Prior (10/12) $8.85M
Calls: $2.72M (31%)
Puts: $6.13M (69%)
Current vs Prior -50.62%
Calls: +0.54%
Puts: -73.33%
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 -63.52%
Calls: -64.04%
Puts: -62.62%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:30am) 0.33
Prior (10/12) 0.53
Current vs Prior -37.38%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -23.82%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:30am) 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
Expiry (11/06) | Next (11/13)Expiry (11/20) | Next (12/18)
Current 4.90% | 11.86%14.74% | 21.97%
Prior 12.17% | 16.52%20.30% | 24.72%
Current vs Prior -59.74% | -28.23%-27.40% | -11.15%
Prior 7-Day Avg 8.48% | 12.32%13.89% | 22.30%
Current vs 7-Day Avg -42.24% | -3.73%+6.09% | -1.50%
Prior 7-Day Eod 12.17% | 16.52%19.67% | 24.59%
Current vs 7-Day Eod -59.74% | -28.23%-25.10% | -10.68%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 8.48% | 8.67%
Calls: 10.29% | 8.72%
Puts: 6.67% | 8.62%
Prior 8.46% | 8.53%
Calls: 8.33% | 6.05%
Puts: 8.59% | 11.01%
Current vs Prior +0.24% | +1.64%
Prior 7-Day Avg 14.15% | 15.98%
Calls: 9.46% | 11.65%
Puts: 18.84% | 20.32%
Current vs 7-Day Avg -40.07% | -45.76%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Moderately bullish flow with 63% call dollar volume ($2.74M). Light premium activity with dollar volume down 51% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (23,053 calls vs 7,633 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)
TimeSmart MoneyRetailOverall
10:30BULLISHBULLISHBULLISH
10:25BULLISHBULLISHBULLISH
10:20BULLISHBULLISHBULLISH
10:15BULLISHBULLISHBULLISH
10:10BULLISHBULLISHBULLISH
10:05BULLISHBULLISHBULLISH
10:00BULLISHBULLISHBULLISH
09:55BULLISHBULLISHBULLISH
09:50BULLISHBULLISHBULLISH
09:45BULLISHBULLISHBULLISH
09:40BULLISHBULLISHBULLISH
09:35BULLISHBULLISHBULLISH

📈 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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 29 of results (avg 7.0%, best 2.9%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 182.802.95$2.885.2%3320.522.2K
$35.00Dec 181.281.37$1.336.8%3490.306.8K
$28.00Nov 61.311.41$1.367.4%3780.81484
$29.00Nov 202.082.24$2.167.4%940.56180
$29.00Nov 131.641.79$1.728.7%1750.55199
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Dec 186.907.10$7.002.9%110.698.0K
$25.00Dec 181.261.30$1.283.1%8840.245.3K
$35.00Nov 65.705.90$5.803.4%251.00785
$30.00Dec 183.453.60$3.534.2%1510.4811.3K
$31.00Nov 202.943.10$3.025.3%300.60272

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.58, cheapest $0.16)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 60.250.28$0.2711.1%4.1K0.302.9K
$29.50Nov 60.400.48$0.4418.2%8830.43629
$29.00Nov 60.640.71$0.6810.3%9370.57429
$28.50Nov 60.941.03$0.999.1%3440.70370
$35.00Nov 130.150.18$0.1618.8%900.10930
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Nov 60.140.17$0.1618.8%4620.18910
$29.00Nov 60.450.50$0.4810.4%3120.43897
$29.50Nov 60.720.77$0.756.7%6170.56428
$26.00Nov 130.400.49$0.4520.0%1310.18230
$26.50Nov 130.520.62$0.5717.5%330.2250

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)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$24.00Nov 63.806.05$4.9345.6%201.0053
$24.50Nov 63.305.55$4.4350.8%11.0089
$25.00Nov 64.105.05$4.5720.8%161.00122
$25.50Nov 63.254.55$3.9033.3%811.00113
$26.50Nov 62.533.50$3.0132.2%1870.94287
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$32.50Nov 62.503.50$3.0033.3%81.00199
$33.00Nov 63.153.95$3.5522.5%41.00447
$33.50Nov 63.504.45$3.9823.9%21.0020
$34.00Nov 64.005.15$4.5825.1%61.00658
$34.50Nov 64.456.70$5.5840.3%--1.0015

Most actively traded options today. High liquidity = easy entry/exit. 168 active (total vol 23.8K, top 4.1K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 60.250.28$0.2711.1%4.1K0.302.9K
$31.00Nov 60.080.11$0.1030.0%1.2K0.131.9K
$30.00Nov 131.181.33$1.2512.0%1.1K0.45729
$29.00Nov 60.640.71$0.6810.3%9370.57429
$29.50Nov 60.400.48$0.4418.2%8830.43629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Dec 181.261.30$1.283.1%8840.245.3K
$29.50Nov 60.720.77$0.756.7%6170.56428
$26.00Nov 60.010.06$0.03166.7%6100.041.1K
$28.00Nov 60.140.17$0.1618.8%4620.18910
$29.00Nov 60.450.50$0.4810.4%3120.43897

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 124.6%, max 138.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Nov 6Dec 4193.3%81.6%137.0%380500
$29.00Nov 6Dec 11192.5%81.3%136.7%937452
$30.00Nov 6Dec 18191.4%81.4%135.2%4.4K5.1K
$30.50Nov 6Nov 20196.1%88.3%122.1%2502.4K
$29.50Nov 6Nov 20192.3%87.7%119.2%944824
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$28.00Nov 6Dec 11190.7%79.9%138.8%462927
$29.00Nov 6Dec 11192.7%81.3%137.0%312912
$30.00Nov 6Dec 18191.4%81.4%135.1%25512.3K
$30.50Nov 6Nov 20196.1%88.1%122.6%12858
$29.50Nov 6Nov 20192.1%87.7%119.0%628459

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 100 found (best R:R 2.77, avg 1.81)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$24.00$25.00Nov 27$0.37$0.63$0.3784%1.70$24.37
$25.00$30.00Dec 18$2.87$2.13$2.8776%0.74$27.87
$30.00$35.00Dec 18$1.55$3.45$1.5552%2.23$31.55
$25.00$25.50Nov 13$0.18$0.32$0.1888%1.78$25.18
$26.00$27.00Dec 4$0.48$0.52$0.4875%1.08$26.48
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$32.00Dec 4$0.53$1.47$0.5371%2.77$33.47
$33.00$32.00Dec 11$0.30$0.70$0.3063%2.33$32.70
$35.00$34.50Nov 6$0.22$0.28$0.22100%1.27$34.78
$34.00$33.00Nov 27$0.47$0.53$0.4777%1.13$33.53
$35.00$34.00Dec 11$0.43$0.57$0.4372%1.33$34.57

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 60 found (best R:R 9.00, avg 0.67)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$31.00Dec 11$0.68$0.68$0.3252%2.12$30.68
$34.00$35.00Dec 11$0.37$0.37$0.6369%0.59$34.37
$34.00$34.50Nov 13$0.14$0.14$0.3686%0.39$34.14
$31.00$32.00Nov 27$0.48$0.48$0.5255%0.92$31.48
$34.00$35.00Dec 4$0.31$0.31$0.6969%0.45$34.31
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.00Dec 11$0.90$0.90$0.1058%9.00$27.10
$28.00$27.00Dec 4$0.46$0.46$0.5462%0.85$27.54
$29.00$28.00Nov 27$0.50$0.50$0.5057%1.00$28.50
$29.00$28.00Dec 11$0.55$0.55$0.4553%1.22$28.45
$25.00$24.00Dec 11$0.31$0.31$0.6975%0.45$24.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.00, cheapest $0.97)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Nov 6Nov 13$1.04192.5%95.9%
$29.50Nov 6Nov 13$1.03192.3%96.5%
$30.00Nov 6Nov 13$0.98191.4%96.6%
$28.50Nov 6Nov 13$0.99191.5%96.8%
PUTS (2)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.00Nov 6Nov 13$0.97192.7%95.9%
$29.50Nov 6Nov 13$0.99192.1%96.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 49 found (cheapest 3.98% of stock, avg 13.57%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Nov 6$0.68$0.48$1.16$27.84$30.163.98%
$29.50Nov 6$0.44$0.75$1.19$28.31$30.694.08%
$28.50Nov 6$0.99$0.28$1.27$27.23$29.774.35%
$30.00Nov 6$0.27$1.08$1.35$28.65$31.354.63%
$28.00Nov 6$1.36$0.16$1.52$26.48$29.525.21%
$30.50Nov 6$0.16$1.46$1.62$28.88$32.125.55%
$31.00Nov 6$0.10$1.86$1.96$29.04$32.966.72%
$27.50Nov 6$1.97$0.08$2.05$25.45$29.557.03%
$31.50Nov 6$0.05$2.29$2.34$29.16$33.848.02%
$27.00Nov 6$2.32$0.04$2.36$24.64$29.368.09%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 152 found (cheapest 0.31% of stock, avg 8.59%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.50$27.00Nov 6$0.05$0.04$0.09$26.91$31.59
$31.50$27.50Nov 6$0.05$0.08$0.13$27.37$31.63
$31.00$27.00Nov 6$0.10$0.04$0.14$26.86$31.14
$31.00$27.50Nov 6$0.10$0.08$0.18$27.32$31.18
$30.50$27.00Nov 6$0.16$0.04$0.20$26.80$30.70
$31.50$28.00Nov 6$0.05$0.16$0.21$27.79$31.71
$30.50$27.50Nov 6$0.16$0.08$0.24$27.26$30.74
$31.00$28.00Nov 6$0.10$0.16$0.26$27.74$31.26
$30.50$28.00Nov 6$0.16$0.16$0.32$27.68$30.82
$30.00$27.00Nov 6$0.27$0.04$0.31$26.69$30.31

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 36 found (best R:R 2.12, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
24/2534/35Dec 11$0.68$0.3244%2.12$24.32$34.68
26/2634/34Nov 13$0.26$0.2463%1.08$26.24$34.26
26/2734/34Nov 13$0.27$0.2359%1.17$26.73$34.27
27/2834/34Nov 13$0.29$0.2155%1.38$27.21$34.29
24/2534/35Dec 4$0.54$0.4648%1.17$24.46$34.54
26/2734/35Dec 4$0.63$0.3738%1.70$26.37$34.63
25/2634/35Dec 4$0.57$0.4344%1.33$25.43$34.57
26/2632/33Nov 13$0.23$0.2754%0.85$26.27$32.73
25/2634/35Dec 11$0.61$0.3939%1.56$25.39$34.61
26/2632/32Nov 13$0.24$0.2651%0.92$26.26$32.24

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 59 found (best R:R 3.10, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Dec 18$1.32$3.6846%2.79
$32.00$33.00$34.00Nov 27$0.05$0.9511%19.00
$28.00$28.50$29.00Nov 6$0.06$0.4424%7.33
$28.50$29.00$29.50Nov 6$0.07$0.4327%6.14
$29.00$29.50$30.00Nov 6$0.07$0.4327%6.14
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$25.00$30.00$35.00Dec 18$1.22$3.7846%3.10
$29.00$29.50$30.00Nov 6$0.06$0.4427%7.33
$28.50$29.00$29.50Nov 6$0.07$0.4327%6.14
$26.00$27.00$28.00Nov 20$0.07$0.9314%13.29
$27.00$28.00$29.00Nov 20$0.08$0.9215%11.50

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 $-0.01, 48 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$30.001:2Dec 18-$0.01$4.99
$27.00$29.001:2Dec 11-$0.92$1.08
$29.50$30.001:2Nov 6-$0.10$0.40
$29.00$29.501:2Nov 6-$0.20$0.30
$28.50$29.001:2Nov 6-$0.37$0.13
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$35.00$30.001:2Dec 18-$0.06$4.94
$29.00$28.501:2Nov 6-$0.08$0.42
$29.50$29.001:2Nov 6-$0.21$0.29
$25.00$24.001:2Nov 20-$0.13$0.87
$24.00$23.501:2Nov 13-$0.10$0.40

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 47 found (best yield 9.60%, avg 3.32%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$2.800.522.8%9.60%12.41%3322.2K
$35.00Dec 18$1.280.3019.9%4.39%24.33%3496.8K
$30.00Dec 11$2.370.482.8%8.12%10.93%1531
$32.00Dec 11$1.620.399.7%5.55%15.22%211
$33.00Dec 11$1.320.3413.1%4.52%17.61%35
$30.00Dec 4$2.170.522.8%7.44%10.25%53143
$31.00Dec 4$1.750.466.2%6.00%12.23%6105
$34.00Dec 11$1.080.3116.5%3.70%20.22%1212
$32.00Dec 4$1.400.409.7%4.80%14.46%13138
$33.00Dec 4$1.180.3413.1%4.04%17.14%369

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 23,053
Total Puts 7,633
Put/Call Ratio 0.33
Net Difference 15,420

Prior's Put/Call Breakdown

Total Calls 22,816
Total Puts 12,065
Put/Call Ratio 0.53
Net Difference 10,751

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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All