IONQ - Options Database

IONQ

IONQ INC

$32.28 +3.26%

$32.04 (-0.74%)🌙

as of 10/21 06:30 PM

(10/20 18:25) ◀

Wednesday, October 21, 2026 (6:30pm)

▶ (10/22 18:35)

◀ 10/21 18:30 ▶

Option Volume

Detail

ℹ

Current (10/21) 62,203

Calls: 40,271 (65%)

Puts: 21,932 (35%)

Prior (10/20) 42,279

Calls: 30,619 (72%)

Puts: 11,660 (28%)

Current vs Prior +47.13%

Calls: +31.52% (Calls)

Puts: +88.10% (Puts)

Prior 7-Day Total 572,550

Calls: 352,403 (62%)

Puts: 220,147 (38%)

Prior 7-Day Average 81,792

Calls: 50,343 (62%)

Puts: 31,449 (38%)

Current vs Prior 7-Day Avg -23.95%

Calls: -20.01%

Puts: -30.26%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/21) $10.71M

Calls: $6.00M (56%)

Puts: $4.71M (44%)

Prior (10/20) $7.49M

Calls: $5.02M (67%)

Puts: $2.48M (33%)

Current vs Prior +42.88%

Calls: +19.54%

Puts: +90.21%

Prior 7-Day Total $125.37M

Calls: $56.85M (45%)

Puts: $68.52M (55%)

Prior 7-Day Average $17.91M

Calls: $8.12M (45%)

Puts: $9.79M (55%)

Current vs Prior 7-Day Avg -40.21%

Calls: -26.12%

Puts: -51.91%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/21) 0.54

Prior (10/20) 0.38

Current vs Prior +43.01%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg -11.76%

Sentiment BULLISH

Open Interest

Detail

ℹ

Current (10/21) 529,291

Calls: 312,750 (59%)

Puts: 216,541 (41%)

Prior (10/20) 508,663

Calls: 311,891 (61%)

Puts: 196,772 (39%)

Current vs Prior +4.06%

Prior 7-Day Total 4,003,911

Calls: 2,337,801 (58%)

Puts: 1,666,110 (42%)

Prior 7-Day Average 571,987

Calls: 333,971 (58%)

Puts: 238,015 (42%)

Current vs Prior 7-Day Avg -7.46%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/23) | Next (10/30)Expiry (11/20) | Next (12/18)

Current 5.24% | 9.36%19.05% | 23.33%

Prior 6.53% | 10.27%19.23% | 23.26%

Current vs Prior -19.77% | -8.89%-0.90% | +0.30%

Prior 7-Day Avg 6.54% | 10.42%9.89% | 20.29%

Current vs 7-Day Avg -19.94% | -10.22%+92.56% | +14.97%

Prior 7-Day Eod 6.53% | 10.27%19.23% | 23.26%

Current vs 7-Day Eod -19.77% | -8.89%-0.90% | +0.30%

Sentiment BULLISHBULLISH

Relative Spread

Detail

ℹ

Expiry | Next

Current 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Prior 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Current vs Prior +0.00% | +0.00%

Prior 7-Day Avg 7.19% | 8.73%

Calls: 5.87% | 10.02%

Puts: 8.52% | 7.44%

Current vs 7-Day Avg -3.67% | +3.09%

Liquidity Pricy

Add Card

🤖 AI Insights

Bullish P/C ratio of 0.54. P/C ratio rising 43% - increased hedging/bearish positioning.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BULLISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current BEARISH

Prior BULLISH

7-Day Avg 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 21 of results (avg 7.4%, best 4.4%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Nov 20	2.99	3.15	$3.07	5.2%	84	0.55	148
$33.00	Nov 20	2.57	2.71	$2.64	5.3%	10	0.50	33
$33.50	Nov 20	2.37	2.50	$2.44	5.3%	5	0.47	17
$34.50	Nov 20	2.01	2.14	$2.08	6.3%	112	0.42	4
$31.00	Nov 20	3.45	3.70	$3.58	7.0%	210	0.60	1.2K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	4.40	4.60	$4.50	4.4%	145	0.60	8.0K
$37.00	Nov 20	5.75	6.10	$5.93	5.9%	2	0.67	--
$33.00	Nov 20	3.15	3.35	$3.25	6.2%	186	0.50	8
$31.50	Nov 20	2.35	2.50	$2.42	6.2%	55	0.42	58
$31.00	Nov 20	2.10	2.27	$2.19	7.8%	34	0.39	144

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.71, cheapest $0.43)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 23	0.39	0.46	$0.43	16.3%	1.0K	0.36	1.8K
$32.50	Oct 23	0.58	0.70	$0.64	18.8%	3.5K	0.47	1.3K
$32.00	Oct 23	0.80	0.95	$0.88	17.0%	2.4K	0.59	1.1K
$35.00	Oct 30	0.46	0.55	$0.51	17.6%	1.2K	0.25	3.7K
$34.00	Oct 30	0.69	0.83	$0.76	18.4%	275	0.34	1.1K

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 30	0.57	0.69	$0.63	19.0%	116	0.28	17
$31.00	Oct 30	0.72	0.86	$0.79	17.7%	574	0.33	372
$29.00	Nov 6	0.74	0.87	$0.81	16.0%	9	0.23	96

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 92 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	6.05	6.95	$6.50	13.8%	5	0.98	--
$28.00	Oct 23	3.35	4.75	$4.05	34.6%	3	0.97	--
$28.50	Oct 23	3.15	4.35	$3.75	32.0%	3	0.96	--
$29.00	Oct 23	2.81	3.50	$3.16	21.8%	10	0.96	39
$26.00	Oct 23	5.55	6.70	$6.13	18.8%	7	0.95	25

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	2.62	2.94	$2.78	11.5%	21	1.00	3.6K
$35.50	Oct 23	2.81	3.55	$3.18	23.3%	3	1.00	--
$36.00	Oct 23	3.50	4.00	$3.75	13.3%	9	1.00	256
$36.50	Oct 23	3.65	4.70	$4.18	25.1%	3	1.00	59
$37.00	Oct 23	4.40	5.30	$4.85	18.6%	20	1.00	412

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 27.5K, top 3.5K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 23	0.58	0.70	$0.64	18.8%	3.5K	0.47	1.3K
$32.00	Oct 23	0.80	0.95	$0.88	17.0%	2.4K	0.59	1.1K
$31.50	Oct 30	1.75	1.97	$1.86	11.8%	2.0K	0.61	3
$35.00	Oct 30	0.46	0.55	$0.51	17.6%	1.2K	0.25	3.7K
$34.00	Oct 23	0.16	0.20	$0.18	22.2%	1.0K	0.19	1.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Oct 23	0.20	0.31	$0.26	42.3%	725	0.23	754
$30.00	Oct 30	0.43	0.55	$0.49	24.5%	714	0.23	1.5K
$31.00	Oct 30	0.72	0.86	$0.79	17.7%	574	0.33	372
$29.00	Oct 23	0.03	0.05	$0.04	50.0%	422	0.05	5.7K
$30.00	Oct 23	0.08	0.12	$0.10	40.0%	359	0.10	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 7 strikes (avg 6.7%, max 12.1%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 23	Nov 27	80.3%	72.1%	11.3%	253	925
$31.50	Oct 23	Nov 20	78.8%	74.7%	5.4%	404	877
$32.00	Oct 23	Nov 27	74.7%	74.1%	0.8%	2.4K	1.1K

PUTS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.50	Oct 23	Nov 20	79.8%	71.2%	12.1%	208	261
$31.00	Oct 23	Nov 27	80.3%	72.1%	11.3%	744	796
$31.50	Oct 23	Nov 20	78.8%	74.7%	5.4%	255	268
$32.00	Oct 23	Nov 27	74.7%	74.1%	0.8%	359	733

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 3.00, avg 1.84)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$31.00	Nov 13	$0.25	$0.75	$0.25	69%	3.00	$30.25
$30.00	$31.00	Nov 27	$0.35	$0.65	$0.35	66%	1.86	$30.35
$30.50	$31.00	Nov 6	$0.11	$0.39	$0.11	67%	3.55	$30.61
$28.00	$28.50	Oct 23	$0.30	$0.20	$0.30	97%	0.67	$28.30
$32.00	$33.00	Nov 27	$0.36	$0.64	$0.36	55%	1.78	$32.36

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$36.00	$35.50	Oct 30	$0.13	$0.37	$0.13	84%	2.85	$35.87
$35.00	$34.00	Nov 27	$0.42	$0.58	$0.42	58%	1.38	$34.58
$37.00	$36.00	Nov 20	$0.53	$0.47	$0.53	67%	0.89	$36.47
$35.00	$34.50	Oct 30	$0.24	$0.26	$0.24	77%	1.08	$34.76
$37.00	$35.00	Nov 13	$1.25	$0.75	$1.25	71%	0.60	$35.75

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 71 found (best R:R 2.85, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$34.50	$35.00	Nov 6	$0.32	$0.32	$0.18	60%	1.78	$34.82
$37.00	$37.50	Nov 20	$0.24	$0.24	$0.26	68%	0.92	$37.24
$34.50	$35.00	Oct 30	$0.22	$0.22	$0.28	69%	0.79	$34.72
$36.50	$37.00	Oct 30	$0.13	$0.13	$0.37	84%	0.35	$36.63
$33.50	$34.00	Nov 6	$0.29	$0.29	$0.21	54%	1.38	$33.79

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.50	Nov 20	$0.37	$0.37	$0.13	61%	2.85	$30.63
$30.00	$29.50	Oct 30	$0.27	$0.27	$0.23	77%	1.17	$29.73
$29.50	$29.00	Nov 6	$0.30	$0.30	$0.20	72%	1.50	$29.20
$32.00	$31.00	Nov 27	$0.59	$0.59	$0.41	55%	1.44	$31.41
$30.00	$29.50	Nov 20	$0.31	$0.31	$0.19	66%	1.63	$29.69

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 8 found (avg debit $0.68, cheapest $0.65)

CALLS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 23	Oct 30	$0.65	74.7%	67.4%
$32.50	Oct 23	Oct 30	$0.68	77.9%	70.7%
$31.50	Oct 23	Oct 30	$0.68	78.8%	73.1%
$33.00	Oct 23	Oct 30	$0.69	76.0%	71.4%

PUTS (4)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 23	Oct 30	$0.66	74.7%	67.4%
$32.50	Oct 23	Oct 30	$0.68	77.9%	70.7%
$31.50	Oct 23	Oct 30	$0.71	78.8%	73.1%
$33.00	Oct 23	Oct 30	$0.68	76.0%	71.4%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 54 found (cheapest 4.43% of stock, avg 13.08%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$32.00	Oct 23	$0.88	$0.55	$1.43	$30.57	$33.43	4.43%
$32.50	Oct 23	$0.64	$0.81	$1.45	$31.05	$33.95	4.49%
$33.00	Oct 23	$0.43	$1.11	$1.54	$31.46	$34.54	4.77%
$31.50	Oct 23	$1.18	$0.39	$1.57	$29.93	$33.07	4.86%
$33.50	Oct 23	$0.29	$1.46	$1.75	$31.75	$35.25	5.42%
$31.00	Oct 23	$1.59	$0.26	$1.85	$29.15	$32.85	5.73%
$34.00	Oct 23	$0.18	$1.85	$2.03	$31.97	$36.03	6.29%
$30.50	Oct 23	$2.00	$0.15	$2.15	$28.35	$32.65	6.66%
$34.50	Oct 23	$0.12	$2.34	$2.46	$32.04	$36.96	7.62%
$30.00	Oct 23	$2.41	$0.10	$2.51	$27.49	$32.51	7.78%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 150 found (cheapest 0.68% of stock, avg 8.98%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$34.50	$30.00	Oct 23	$0.12	$0.10	$0.22	$29.78	$34.72
$34.50	$30.50	Oct 23	$0.12	$0.15	$0.27	$30.23	$34.77
$34.00	$30.00	Oct 23	$0.18	$0.10	$0.28	$29.72	$34.28
$34.00	$30.50	Oct 23	$0.18	$0.15	$0.33	$30.17	$34.33
$34.50	$31.00	Oct 23	$0.12	$0.26	$0.38	$30.62	$34.88
$34.00	$31.00	Oct 23	$0.18	$0.26	$0.44	$30.56	$34.44
$33.50	$30.00	Oct 23	$0.29	$0.10	$0.39	$29.61	$33.89
$33.50	$30.50	Oct 23	$0.29	$0.15	$0.44	$30.06	$33.94
$33.50	$31.00	Oct 23	$0.29	$0.26	$0.55	$30.45	$34.05
$34.50	$31.50	Oct 23	$0.12	$0.39	$0.51	$30.99	$35.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 41 found (best R:R 4.00, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
29/30	37/38	Nov 20	$0.40	$0.10	37%	4.00	$29.10	$37.40
28/29	37/38	Nov 13	$0.65	$0.35	43%	1.86	$28.35	$37.65
30/30	34/35	Oct 30	$0.36	$0.14	41%	2.57	$30.14	$34.86
30/31	34/35	Oct 30	$0.38	$0.12	35%	3.17	$30.62	$34.88
30/30	36/37	Oct 30	$0.27	$0.23	56%	1.17	$30.23	$36.77
30/31	36/37	Oct 30	$0.29	$0.21	51%	1.38	$30.71	$36.79
27/28	37/38	Nov 27	$0.60	$0.40	43%	1.50	$27.40	$37.60
30/30	35/36	Oct 30	$0.29	$0.21	47%	1.38	$30.21	$35.29
30/30	36/36	Nov 6	$0.34	$0.16	36%	2.13	$30.16	$36.34
30/31	35/36	Oct 30	$0.31	$0.19	42%	1.63	$30.69	$35.31

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 7.33, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 23	$0.06	$0.44	21%	7.33
$33.00	$34.00	$35.00	Nov 27	$0.06	$0.94	9%	15.67
$32.50	$33.00	$33.50	Oct 23	$0.07	$0.43	20%	6.14
$32.50	$33.00	$33.50	Nov 6	$0.05	$0.45	7%	9.00
$34.00	$35.00	$36.00	Nov 13	$0.09	$0.91	11%	10.11

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$26.00	$27.00	$28.00	Nov 6	$0.07	$0.93	12%	13.29
$28.00	$29.00	$30.00	Nov 27	$0.06	$0.94	10%	15.67
$30.00	$30.50	$31.00	Oct 23	$0.06	$0.44	13%	7.33
$31.50	$32.00	$32.50	Oct 23	$0.10	$0.40	23%	4.00
$29.00	$30.00	$31.00	Nov 13	$0.10	$0.90	12%	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. 42 found (best net $-1.96, 41 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$27.00	$30.00	1:2	Nov 27	-$1.96	$1.04
$33.50	$34.00	1:2	Oct 23	-$0.07	$0.43
$34.00	$34.50	1:2	Oct 23	-$0.06	$0.44
$33.00	$33.50	1:2	Oct 23	-$0.15	$0.35
$32.50	$33.00	1:2	Oct 23	-$0.22	$0.28

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$27.00	1:2	Nov 6	-$0.09	$0.91
$30.50	$30.00	1:2	Oct 23	-$0.05	$0.45
$31.50	$31.00	1:2	Oct 23	-$0.13	$0.37
$27.00	$26.00	1:2	Oct 23	-$0.08	$0.92
$29.00	$28.50	1:2	Oct 23	-$0.06	$0.44

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 6.16%, avg 3.57%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$35.00	Nov 27	$1.99	0.41	8.4%	6.16%	14.59%	33	171
$34.00	Nov 27	$2.25	0.46	5.3%	6.97%	12.30%	2	64
$33.00	Nov 27	$2.63	0.51	2.2%	8.15%	10.38%	7	77
$34.00	Nov 20	$2.19	0.45	5.3%	6.78%	12.11%	42	44
$33.50	Nov 20	$2.37	0.47	3.8%	7.34%	11.12%	5	17
$34.50	Nov 20	$2.01	0.42	6.9%	6.23%	13.10%	112	4
$37.00	Nov 27	$1.38	0.33	14.6%	4.28%	18.90%	29	123
$33.00	Nov 20	$2.57	0.50	2.2%	7.96%	10.19%	10	33
$35.00	Nov 20	$1.82	0.40	8.4%	5.64%	14.06%	458	3.2K
$36.00	Nov 27	$1.51	0.37	11.5%	4.68%	16.20%	16	92

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 40,271

Total Puts 21,932

Put/Call Ratio 0.54

Net Difference 18,339

Prior's Put/Call Breakdown

Total Calls 30,619

Total Puts 11,660

Put/Call Ratio 0.38

Net Difference 18,959

Prior 7-Day Put/Call Summary

Total Calls 352,403

Total Puts 220,147

Average Put/Call Ratio 0.62

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