Tour v536
IONQ
IONQ INC
$28.80 +8.97%
◀ 11/6 10:35 ▶

Option Volume

Detail
ℹ
Current (11/06 10:35am) 32,421
Calls: 24,328 (75%)
Puts: 8,093 (25%)
Prior (10/12) 36,797
Calls: 23,562 (64%)
Puts: 13,235 (36%)
Current vs Prior -11.89%
Calls: +3.25% (Calls)
Puts: -38.85% (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 -43.89%
Calls: -40.66%
Puts: -51.78%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (11/06 10:35am) $4.36M
Calls: $2.54M (58%)
Puts: $1.82M (42%)
Prior (10/12) $9.20M
Calls: $2.98M (32%)
Puts: $6.23M (68%)
Current vs Prior -52.68%
Calls: -14.68%
Puts: -70.84%
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 -63.64%
Calls: -66.62%
Puts: -58.46%
Sentiment BULLISH

Put/Call Ratio

Detail
ℹ
Current (11/06 10:35am) 0.33
Prior (10/12) 0.56
Current vs Prior -40.78%
Prior 7-Day Average 0.43
Current vs Prior 7-Day Avg -23.45%
Sentiment BULLISH

Open Interest

Detail
ℹ
Current (11/06 10:35am) 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% | 11.94%15.90% | 22.29%
Prior 12.17% | 16.52%20.30% | 24.72%
Current vs Prior -59.77% | -27.70%-21.65% | -9.84%
Prior 7-Day Avg 8.48% | 12.32%13.89% | 22.30%
Current vs 7-Day Avg -42.30% | -3.02%+14.49% | -0.05%
Prior 7-Day Eod 12.17% | 16.52%19.67% | 24.59%
Current vs 7-Day Eod -59.77% | -27.70%-19.17% | -9.36%
Sentiment BULLISHBULLISH

Relative Spread

Detail
ℹ
Expiry | Next
Current 9.21% | 8.13%
Calls: 9.59% | 8.57%
Puts: 8.82% | 7.69%
Prior 8.46% | 8.53%
Calls: 8.33% | 6.05%
Puts: 8.59% | 11.01%
Current vs Prior +8.87% | -4.69%
Prior 7-Day Avg 14.15% | 15.98%
Calls: 9.46% | 11.65%
Puts: 18.84% | 20.32%
Current vs 7-Day Avg -34.91% | -49.14%
Liquidity Expensive
+
Add Card

🤖 AI Insights

Light premium activity with dollar volume down 53% vs prior. Extreme bullish P/C ratio of 0.33 - heavy call buying (24,328 calls vs 8,093 puts). P/C ratio dropping 41% - 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
10:35BULLISHBULLISHBULLISH
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 37 of results (avg 7.5%, best 2.2%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Dec 182.612.72$2.674.1%3590.502.2K
$27.00Nov 61.801.94$1.877.5%2950.91457
$25.50Nov 63.203.45$3.337.5%841.00113
$25.00Nov 63.653.95$3.807.9%241.00122
$28.00Nov 202.372.57$2.478.1%1170.60205
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Dec 181.361.39$1.382.2%9720.255.3K
$30.00Dec 183.703.80$3.752.7%1610.5011.3K
$29.50Nov 202.342.42$2.383.4%110.5231
$29.00Nov 202.062.15$2.114.3%440.48228
$27.00Nov 201.181.24$1.215.0%1570.32429

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 17 found (avg $0.65, cheapest $0.25)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$29.00Nov 60.440.50$0.4712.8%9480.45429
$28.50Nov 60.690.76$0.739.6%3520.59370
$32.00Nov 130.450.52$0.4914.3%6700.231.0K
$31.50Nov 130.540.65$0.6018.3%500.2799
$31.00Nov 130.670.75$0.7111.3%2270.31236
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$28.00Nov 60.230.27$0.2516.0%5480.27910
$28.50Nov 60.400.45$0.4311.6%1300.40160
$29.00Nov 60.650.71$0.688.8%4160.54897
$26.00Nov 130.480.58$0.5318.9%1320.21230
$27.00Nov 130.770.88$0.8313.3%250.301.1K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 87 found (avg delta 0.74, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$23.50Nov 64.956.60$5.7828.5%11.001
$24.00Nov 64.555.65$5.1021.6%231.0053
$24.50Nov 64.104.50$4.309.3%71.0089
$25.00Nov 63.653.95$3.807.9%241.00122
$25.50Nov 63.203.45$3.337.5%841.00113
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Nov 64.005.40$4.7029.8%60.99658
$34.50Nov 64.456.70$5.5840.3%--0.9915
$33.50Nov 63.504.95$4.2234.4%20.9820
$33.00Nov 63.154.40$3.7833.1%40.98447
$32.00Nov 63.103.40$3.259.2%510.971.0K

Most actively traded options today. High liquidity = easy entry/exit. 157 active (total vol 23.8K, top 4.3K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 60.150.19$0.1723.5%4.3K0.222.9K
$31.00Nov 60.030.07$0.0580.0%1.4K0.081.9K
$30.00Nov 130.981.11$1.0512.4%1.1K0.41729
$29.00Nov 60.440.50$0.4712.8%9480.45429
$29.50Nov 60.250.32$0.2924.1%8930.32629
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Dec 181.361.39$1.382.2%9720.255.3K
$29.50Nov 60.971.03$1.006.0%6170.68428
$26.00Nov 60.010.03$0.02100.0%6120.041.1K
$28.00Nov 60.230.27$0.2516.0%5480.27910
$29.00Nov 60.650.71$0.688.8%4160.54897

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 120.9%, max 146.0%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 18198.6%80.7%146.0%4.6K5.1K
$29.00Nov 6Dec 11192.9%82.0%135.2%948452
$28.00Nov 6Dec 4193.2%84.9%127.6%393500
$29.50Nov 6Nov 20192.4%88.7%116.9%964824
$27.50Nov 6Nov 13194.1%98.7%96.6%5091.0K
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$30.00Nov 6Dec 18198.6%80.7%146.0%26512.3K
$28.00Nov 6Dec 11194.6%80.0%143.2%548927
$29.00Nov 6Dec 11191.1%82.2%132.4%416912
$29.50Nov 6Nov 20190.9%88.7%115.2%628459
$28.50Nov 6Nov 13193.6%97.8%97.9%180260

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 98 found (best R:R 3.00, avg 1.94)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$27.00$28.00Dec 4$0.27$0.73$0.2768%2.70$27.27
$25.00$30.00Dec 18$2.86$2.14$2.8675%0.75$27.86
$26.00$27.00Nov 27$0.43$0.57$0.4376%1.33$26.43
$29.00$30.00Dec 11$0.18$0.82$0.1851%4.56$29.18
$24.00$25.00Nov 27$0.57$0.43$0.5784%0.75$24.57
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$34.00$32.00Dec 4$0.50$1.50$0.5073%3.00$33.50
$32.00$31.00Nov 27$0.10$0.90$0.1068%9.00$31.90
$31.50$31.00Nov 6$0.14$0.36$0.1494%2.57$31.36
$33.00$32.00Dec 11$0.40$0.60$0.4065%1.50$32.60
$30.00$29.00Dec 11$0.30$0.70$0.3052%2.33$29.70

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 56 found (best R:R 3.76, avg 0.55)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$31.00$32.00Nov 27$0.48$0.48$0.5256%0.92$31.48
$33.50$34.00Nov 20$0.18$0.18$0.3277%0.56$33.68
$34.00$34.50Nov 13$0.11$0.11$0.3988%0.28$34.11
$32.00$33.00Dec 4$0.40$0.40$0.6060%0.67$32.40
$30.50$31.00Nov 13$0.17$0.17$0.3364%0.52$30.67
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$28.00$27.00Dec 11$0.79$0.79$0.2158%3.76$27.21
$26.00$25.00Dec 11$0.38$0.38$0.6269%0.61$25.62
$27.00$26.00Nov 20$0.36$0.36$0.6468%0.56$26.64
$27.00$26.00Dec 4$0.38$0.38$0.6267%0.61$26.62
$28.00$27.00Dec 4$0.43$0.43$0.5761%0.75$27.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $0.99, cheapest $0.96)

CALLS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$29.50Nov 6Nov 13$0.96192.4%96.5%
$29.00Nov 6Nov 13$1.02192.9%98.5%
$28.50Nov 6Nov 13$1.02191.9%97.8%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$28.50Nov 6Nov 13$1.01193.6%97.8%
$29.50Nov 6Nov 13$0.93190.9%96.5%
$29.00Nov 6Nov 13$1.01191.1%98.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.99% of stock, avg 13.54%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$29.00Nov 6$0.47$0.68$1.15$27.85$30.153.99%
$28.50Nov 6$0.73$0.43$1.16$27.34$29.664.03%
$29.50Nov 6$0.29$1.00$1.29$28.21$30.794.48%
$28.00Nov 6$1.05$0.25$1.30$26.70$29.304.51%
$30.00Nov 6$0.17$1.37$1.54$28.46$31.545.35%
$27.50Nov 6$1.43$0.13$1.56$25.94$29.065.42%
$30.50Nov 6$0.11$1.78$1.89$28.61$32.396.56%
$27.00Nov 6$1.87$0.07$1.94$25.06$28.946.74%
$31.00Nov 6$0.05$2.19$2.24$28.76$33.247.78%
$31.50Nov 6$0.04$2.33$2.37$29.13$33.878.23%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.31% of stock, avg 8.67%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$31.00$26.50Nov 6$0.05$0.04$0.09$26.41$31.09
$31.00$27.00Nov 6$0.05$0.07$0.12$26.88$31.12
$30.50$26.50Nov 6$0.11$0.04$0.15$26.35$30.65
$30.50$27.00Nov 6$0.11$0.07$0.18$26.82$30.68
$31.00$27.50Nov 6$0.05$0.13$0.18$27.32$31.18
$30.50$27.50Nov 6$0.11$0.13$0.24$27.26$30.74
$30.00$26.50Nov 6$0.17$0.04$0.21$26.29$30.21
$30.00$27.00Nov 6$0.17$0.07$0.24$26.76$30.24
$30.00$27.50Nov 6$0.17$0.13$0.30$27.20$30.30
$31.00$28.00Nov 6$0.05$0.25$0.30$27.70$31.30

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 1.17, avg credit $0.35)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
26/2634/34Nov 13$0.27$0.2362%1.17$26.23$34.27
25/2634/34Nov 13$0.22$0.2869%0.79$25.28$34.22
27/2834/34Nov 13$0.28$0.2253%1.27$27.22$34.28
26/2734/34Nov 13$0.25$0.2558%1.00$26.75$34.25
26/2632/32Nov 13$0.27$0.2347%1.17$26.23$31.77
25/2632/32Nov 13$0.22$0.2855%0.79$25.28$31.72
26/2631/32Nov 13$0.27$0.2343%1.17$26.23$31.27
26/2734/34Nov 20$0.54$0.4644%1.17$26.46$34.04
25/2631/32Nov 13$0.22$0.2851%0.79$25.28$31.22
27/2832/32Nov 13$0.28$0.2238%1.27$27.22$31.78

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$28.00$28.50$29.00Nov 6$0.06$0.4427%7.33
$27.50$28.00$28.50Nov 6$0.06$0.4424%7.33
$29.00$29.50$30.00Nov 6$0.06$0.4424%7.33
$27.00$28.00$29.00Nov 27$0.07$0.9314%13.29
$28.50$29.00$29.50Nov 6$0.08$0.4228%5.25
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.00$29.50$30.00Nov 6$0.05$0.4524%9.00
$26.00$27.00$28.00Dec 4$0.05$0.9511%19.00
$28.50$29.00$29.50Nov 6$0.07$0.4328%6.14
$28.00$28.50$29.00Nov 6$0.07$0.4327%6.14
$27.50$28.00$28.50Nov 6$0.06$0.4424%7.33

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 42 found (best net $-0.97, 40 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$27.00$29.001:2Dec 11-$0.97$1.03
$29.00$29.501:2Nov 6-$0.11$0.39
$29.50$30.001:2Nov 6-$0.05$0.45
$28.50$29.001:2Nov 6-$0.21$0.29
$32.00$32.501:2Nov 6-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.50$28.001:2Nov 6-$0.07$0.43
$29.00$28.501:2Nov 6-$0.18$0.32
$29.50$29.001:2Nov 6-$0.36$0.14
$24.00$23.501:2Nov 13-$0.10$0.40
$25.00$24.001:2Nov 20-$0.22$0.78

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 46 found (best yield 9.06%, avg 3.54%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$30.00Dec 18$2.610.504.2%9.06%13.23%3592.2K
$30.00Dec 11$2.140.474.2%7.43%11.60%1631
$32.00Dec 11$1.430.3911.1%4.97%16.08%211
$31.00Dec 4$1.650.457.6%5.73%13.37%6105
$30.00Dec 4$2.020.514.2%7.01%11.18%53143
$32.00Dec 4$1.340.4011.1%4.65%15.76%13138
$33.00Dec 11$1.160.3414.6%4.03%18.61%35
$34.00Dec 11$0.960.3118.1%3.33%21.39%1212
$29.00Dec 4$2.430.570.7%8.44%9.13%6120
$33.00Dec 4$1.090.3314.6%3.78%18.37%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 24,328
Total Puts 8,093
Put/Call Ratio 0.33
Net Difference 16,235

Prior's Put/Call Breakdown

Total Calls 23,562
Total Puts 13,235
Put/Call Ratio 0.56
Net Difference 10,327

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