QNT - Options Database

QNT

QUANTINUUM INC A

$37.08 +24.33%

(11/5 18:06) ◀

Friday, November 6, 2026 (2:00pm)

▶ (11/6 15:00)

◀ 11/6 14:00 ▶

Option Volume

Detail

ℹ

Current (11/06 2:00pm) 9,581

Calls: 3,301 (34%)

Puts: 6,280 (66%)

Prior (10/15) 2,793

Calls: 2,079 (74%)

Puts: 714 (26%)

Current vs Prior +243.04%

Calls: +58.78% (Calls)

Puts: +779.55% (Puts)

Prior 7-Day Total 14,214

Calls: 7,699 (54%)

Puts: 6,515 (46%)

Prior 7-Day Average 2,369

Calls: 1,099 (54%)

Puts: 930 (46%)

Current vs Prior 7-Day Avg +304.43%

Calls: +200.13%

Puts: +574.75%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (11/06 2:00pm) $3.11M

Calls: $1.87M (60%)

Puts: $1.24M (40%)

Prior (10/15) $1.44M

Calls: $1.06M (73%)

Puts: $387.6K (27%)

Current vs Prior +114.93%

Calls: +76.90%

Puts: +218.64%

Prior 7-Day Total $6.40M

Calls: $3.73M (58%)

Puts: $2.67M (42%)

Prior 7-Day Average $1.07M

Calls: $532.8K (58%)

Puts: $381.4K (42%)

Current vs Prior 7-Day Avg +191.17%

Calls: +251.04%

Puts: +223.85%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (11/06 2:00pm) 1.90

Prior (10/15) 0.34

Current vs Prior +453.95%

Prior 7-Day Average 1.01

Current vs Prior 7-Day Avg +87.63%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (11/06 2:00pm) 36,322

Calls: 19,353 (53%)

Puts: 16,969 (47%)

Prior (10/15) 30,701

Calls: 15,945 (52%)

Puts: 14,756 (48%)

Current vs Prior +18.31%

Prior 7-Day Total 142,449

Calls: 77,584 (54%)

Puts: 64,865 (46%)

Prior 7-Day Average 23,741

Calls: 12,930 (54%)

Puts: 10,810 (46%)

Current vs Prior 7-Day Avg +52.99%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (11/20) | Next (12/18)Expiry (11/20) | Next (12/18)

Current 16.80% | 25.76%16.80% | 25.76%

Prior 6.07% | 22.23%6.07% | 22.23%

Current vs Prior +176.96% | +15.83%+176.96% | +15.83%

Prior 7-Day Avg 13.12% | 24.69%13.12% | 24.69%

Current vs 7-Day Avg +28.07% | +4.33%+28.07% | +4.33%

Prior 7-Day Eod 6.07% | 22.23%20.82% | 28.67%

Current vs 7-Day Eod +176.96% | +15.83%-19.32% | -10.17%

Sentiment BEARISHBEARISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 18.54% | 18.16%

Calls: 19.43% | 22.73%

Puts: 17.65% | 13.59%

Prior 40.05% | 7.71%

Calls: 19.13% | 6.19%

Puts: 60.98% | 9.23%

Current vs Prior -53.71% | +135.54%

Prior 7-Day Avg 25.18% | 17.39%

Calls: 26.49% | 19.34%

Puts: 23.87% | 15.43%

Current vs 7-Day Avg -26.38% | +4.44%

Liquidity Expensive

Add Card

🤖 AI Insights

Moderately bullish flow with 60% call dollar volume ($1.87M). Massive premium surge with dollar volume up 115% vs prior. Dollar volume significantly above 7-day average (191% higher). Unusually high activity with volume up 243% vs prior - elevated interest.

Smart Money BULLISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BULLISH

Current BEARISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

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
14:10	BEARISH	BEARISH	BEARISH
14:00	BULLISH	BEARISH	BEARISH

📈 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 6 of results (avg 7.5%, best 6.5%)

CALLS (2)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	7.20	7.80	$7.50	8.0%	55	0.87	222
$30.00	Dec 18	8.20	8.90	$8.55	8.2%	155	0.79	80

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	4.50	4.80	$4.65	6.5%	27	0.61	955
$30.00	Dec 18	1.50	1.60	$1.55	6.5%	523	0.21	713
$35.00	Nov 20	1.85	2.00	$1.93	7.8%	89	0.36	714
$40.00	Dec 18	6.00	6.50	$6.25	8.0%	--	0.55	77

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 1 found (avg $0.55, cheapest $0.55)

CALLS (0)

No calls meet the criteria

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	0.50	0.60	$0.55	18.2%	543	0.13	934

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 15 found (avg delta 0.68, highest 0.87)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	7.20	7.80	$7.50	8.0%	55	0.87	222
$31.00	Nov 20	6.10	7.00	$6.55	13.7%	101	0.83	1
$32.00	Nov 20	4.10	6.20	$5.15	40.8%	10	0.80	1
$30.00	Dec 18	8.20	8.90	$8.55	8.2%	155	0.79	80
$33.00	Nov 20	4.60	5.50	$5.05	17.8%	4	0.75	2

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Nov 20	4.50	4.80	$4.65	6.5%	27	0.61	955
$42.00	Dec 18	7.40	8.30	$7.85	11.5%	28	0.60	--
$40.00	Dec 18	6.00	6.50	$6.25	8.0%	--	0.55	77

Most actively traded options today. High liquidity = easy entry/exit. 35 active (total vol 3.7K, top 1.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$40.00	Dec 18	2.85	3.60	$3.23	23.2%	506	0.45	417
$40.00	Nov 20	1.70	1.90	$1.80	11.1%	206	0.38	1.3K
$30.00	Dec 18	8.20	8.90	$8.55	8.2%	155	0.79	80
$35.00	Nov 20	3.70	4.20	$3.95	12.7%	125	0.64	403
$31.00	Nov 20	6.10	7.00	$6.55	13.7%	101	0.83	1

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Dec 18	2.15	2.40	$2.28	11.0%	1.1K	0.27	--
$30.00	Nov 20	0.50	0.60	$0.55	18.2%	543	0.13	934
$30.00	Dec 18	1.50	1.60	$1.55	6.5%	523	0.21	713
$35.00	Nov 20	1.85	2.00	$1.93	7.8%	89	0.36	714
$42.00	Dec 18	7.40	8.30	$7.85	11.5%	28	0.60	--

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 5 strikes (avg 11.5%, max 15.0%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Nov 20	Dec 18	104.3%	90.7%	15.0%	712	1.7K
$35.00	Nov 20	Dec 18	97.5%	88.7%	9.9%	198	1.0K
$36.00	Nov 20	Dec 18	96.2%	89.4%	7.6%	38	32

PUTS (2)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$40.00	Nov 20	Dec 18	104.3%	90.7%	15.0%	27	1.0K
$35.00	Nov 20	Dec 18	97.5%	88.7%	9.9%	107	962

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 28 found (best R:R 9.00, avg 2.07)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Nov 20	$0.10	$0.90	$0.10	80%	9.00	$32.10
$30.00	$33.00	Dec 18	$2.00	$1.00	$2.00	79%	0.50	$32.00
$36.00	$40.00	Dec 18	$1.77	$2.23	$1.77	58%	1.26	$37.77
$40.00	$42.00	Dec 18	$0.55	$1.45	$0.55	45%	2.64	$40.55
$39.00	$40.00	Nov 20	$0.13	$0.87	$0.13	42%	6.69	$39.13

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$31.00	Nov 20	$0.18	$0.82	$0.18	21%	4.56	$31.82
$33.00	$32.00	Dec 18	$0.32	$0.68	$0.32	30%	2.12	$32.68
$36.00	$35.00	Nov 20	$0.42	$0.58	$0.42	41%	1.38	$35.58
$34.00	$33.00	Nov 20	$0.32	$0.68	$0.32	30%	2.12	$33.68
$35.00	$34.00	Nov 20	$0.38	$0.62	$0.38	36%	1.63	$34.62

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 16 found (best R:R 0.96, avg 0.54)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$42.00	$44.00	Dec 18	$0.98	$0.98	$1.02	61%	0.96	$42.98
$42.00	$43.00	Nov 20	$0.30	$0.30	$0.70	70%	0.43	$42.30
$38.00	$39.00	Nov 20	$0.40	$0.40	$0.60	53%	0.67	$38.40
$40.00	$42.00	Nov 20	$0.50	$0.50	$1.50	62%	0.33	$40.50
$39.00	$40.00	Nov 20	$0.13	$0.13	$0.87	58%	0.15	$39.13

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$30.00	Dec 18	$0.73	$0.73	$1.27	73%	0.57	$31.27
$35.00	$33.00	Dec 18	$0.90	$0.90	$1.10	62%	0.82	$34.10
$36.00	$35.00	Dec 18	$0.55	$0.55	$0.45	59%	1.22	$35.45
$31.00	$30.00	Nov 20	$0.22	$0.22	$0.78	83%	0.28	$30.78
$33.00	$32.00	Nov 20	$0.28	$0.28	$0.72	75%	0.39	$32.72

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 6 found (avg debit $1.55, cheapest $1.43)

CALLS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Nov 20	Dec 18	$1.43	104.3%	90.7%
$35.00	Nov 20	Dec 18	$1.40	97.5%	88.7%
$36.00	Nov 20	Dec 18	$1.60	96.2%	89.4%

PUTS (3)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$40.00	Nov 20	Dec 18	$1.60	104.3%	90.7%
$35.00	Nov 20	Dec 18	$1.57	97.5%	88.7%
$36.00	Nov 20	Dec 18	$1.70	96.2%	89.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 7 found (cheapest 15.51% of stock, avg 19.83%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$36.00	Nov 20	$3.40	$2.35	$5.75	$30.25	$41.75	15.51%
$35.00	Nov 20	$3.95	$1.93	$5.88	$29.12	$40.88	15.86%
$34.00	Nov 20	$4.45	$1.55	$6.00	$28.00	$40.00	16.18%
$40.00	Nov 20	$1.80	$4.65	$6.45	$33.55	$46.45	17.39%
$35.00	Dec 18	$5.35	$3.50	$8.85	$26.15	$43.85	23.87%
$36.00	Dec 18	$5.00	$4.05	$9.05	$26.95	$45.05	24.41%
$40.00	Dec 18	$3.23	$6.25	$9.48	$30.52	$49.48	25.57%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 40 found (cheapest 5.26% of stock, avg 10.91%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$43.00	$32.00	Nov 20	$1.00	$0.95	$1.95	$30.05	$44.95
$43.00	$33.00	Nov 20	$1.00	$1.23	$2.23	$30.77	$45.23
$42.00	$32.00	Nov 20	$1.30	$0.95	$2.25	$29.75	$44.25
$42.00	$33.00	Nov 20	$1.30	$1.23	$2.53	$30.47	$44.53
$43.00	$34.00	Nov 20	$1.00	$1.55	$2.55	$31.45	$45.55
$42.00	$34.00	Nov 20	$1.30	$1.55	$2.85	$31.15	$44.85
$43.00	$35.00	Nov 20	$1.00	$1.93	$2.93	$32.07	$45.93
$40.00	$32.00	Nov 20	$1.80	$0.95	$2.75	$29.25	$42.75
$42.00	$35.00	Nov 20	$1.30	$1.93	$3.23	$31.77	$45.23
$40.00	$33.00	Nov 20	$1.80	$1.23	$3.03	$29.97	$43.03

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 4 found (best R:R 1.08, avg credit $0.55)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
30/31	42/43	Nov 20	$0.52	$0.48	53%	1.08	$30.48	$42.52
32/33	42/43	Nov 20	$0.58	$0.42	45%	1.38	$32.42	$42.58
33/34	42/43	Nov 20	$0.62	$0.38	40%	1.63	$33.38	$42.62
31/32	42/43	Nov 20	$0.48	$0.52	50%	0.92	$31.52	$42.48

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 7 found (best R:R 15.67, cheapest $0.06)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$36.00	$37.00	$38.00	Nov 20	$0.07	$0.93	11%	13.29
$37.00	$38.00	$39.00	Nov 20	$0.10	$0.90	11%	9.00
$33.00	$34.00	$35.00	Nov 20	$0.10	$0.90	11%	9.00
$42.00	$43.00	$44.00	Nov 20	$0.25	$0.75	7%	3.00
$38.00	$39.00	$40.00	Nov 20	$0.27	$0.73	9%	2.70

PUTS (2)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$33.00	$34.00	$35.00	Nov 20	$0.06	$0.94	10%	15.67
$31.00	$32.00	$33.00	Nov 20	$0.10	$0.90	8%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 13 found (best net $-0.05, 13 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$36.00	$40.00	1:2	Dec 18	-$1.46	$2.54
$42.00	$44.00	1:2	Dec 18	-$0.72	$1.28
$40.00	$42.00	1:2	Nov 20	-$0.80	$1.20
$42.00	$43.00	1:2	Nov 20	-$0.70	$0.30
$43.00	$44.00	1:2	Nov 20	-$0.90	$0.10

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$40.00	$36.00	1:2	Nov 20	-$0.05	$3.95
$40.00	$36.00	1:2	Dec 18	-$1.85	$2.15
$31.00	$30.00	1:2	Nov 20	-$0.33	$0.67
$32.00	$30.00	1:2	Dec 18	-$0.82	$1.18
$32.00	$31.00	1:2	Nov 20	-$0.59	$0.41

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 9 found (best yield 6.07%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$42.00	Dec 18	$2.25	0.39	13.3%	6.07%	19.34%	1	--
$40.00	Dec 18	$2.85	0.45	7.9%	7.69%	15.56%	506	417
$40.00	Nov 20	$1.70	0.38	7.9%	4.58%	12.46%	206	1.3K
$44.00	Dec 18	$0.70	0.30	18.7%	1.89%	20.55%	1	--
$42.00	Nov 20	$1.10	0.30	13.3%	2.97%	16.24%	14	2
$38.00	Nov 20	$1.95	0.47	2.5%	5.26%	7.74%	4	7
$39.00	Nov 20	$1.50	0.42	5.2%	4.05%	9.22%	2	--
$44.00	Nov 20	$0.65	0.23	18.7%	1.75%	20.42%	5	2
$43.00	Nov 20	$0.70	0.25	16.0%	1.89%	17.85%	15	--

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 3,301

Total Puts 6,280

Put/Call Ratio 1.90

Net Difference -2,979

Prior's Put/Call Breakdown

Total Calls 2,079

Total Puts 714

Put/Call Ratio 0.34

Net Difference 1,365

Prior 7-Day Put/Call Summary

Total Calls 7,699

Total Puts 6,515

Average Put/Call Ratio 1.01

Ratio Trend Rising

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