IONQ - Options Database

IONQ

IONQ INC

$31.16 -3.47%

$31.14 (-0.06%)🌙

as of 10/22 06:35 PM

(10/21 18:30) ◀

Thursday, October 22, 2026 (6:35pm)

▶ (10/23 18:32)

◀ 10/22 18:35 ▶

Option Volume

Detail

ℹ

Current (10/22) 62,204

Calls: 28,275 (45%)

Puts: 33,929 (55%)

Prior (10/21) 62,203

Calls: 40,271 (65%)

Puts: 21,932 (35%)

Current vs Prior +0.00%

Calls: -29.79% (Calls)

Puts: +54.70% (Puts)

Prior 7-Day Total 560,261

Calls: 344,766 (62%)

Puts: 215,495 (38%)

Prior 7-Day Average 80,037

Calls: 49,252 (62%)

Puts: 30,785 (38%)

Current vs Prior 7-Day Avg -22.28%

Calls: -42.59%

Puts: +10.21%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/22) $55.26M

Calls: $3.53M (6%)

Puts: $51.73M (94%)

Prior (10/21) $10.71M

Calls: $6.00M (56%)

Puts: $4.71M (44%)

Current vs Prior +416.10%

Calls: -41.13%

Puts: +998.79%

Prior 7-Day Total $108.58M

Calls: $54.24M (50%)

Puts: $54.33M (50%)

Prior 7-Day Average $15.51M

Calls: $7.75M (50%)

Puts: $7.76M (50%)

Current vs Prior 7-Day Avg +256.28%

Calls: -54.41%

Puts: +566.44%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/22) 1.20

Prior (10/21) 0.54

Current vs Prior +120.33%

Prior 7-Day Average 0.62

Current vs Prior 7-Day Avg +94.90%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/22) 524,830

Calls: 301,644 (57%)

Puts: 223,186 (43%)

Prior (10/21) 529,291

Calls: 312,750 (59%)

Puts: 216,541 (41%)

Current vs Prior -0.84%

Prior 7-Day Total 3,991,869

Calls: 2,322,813 (58%)

Puts: 1,669,056 (42%)

Prior 7-Day Average 570,267

Calls: 331,830 (58%)

Puts: 238,436 (42%)

Current vs Prior 7-Day Avg -7.97%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.33% | 9.44%18.20% | 23.20%

Prior 5.24% | 9.36%19.05% | 23.33%

Current vs Prior -17.25% | +0.85%-4.49% | -0.53%

Prior 7-Day Avg 6.77% | 10.58%11.44% | 20.81%

Current vs 7-Day Avg -36.00% | -10.82%+59.08% | +11.49%

Prior 7-Day Eod 5.24% | 9.36%19.05% | 23.33%

Current vs 7-Day Eod -17.25% | +0.85%-4.49% | -0.53%

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 6.93% | 9.00%

Calls: 6.30% | 10.86%

Puts: 7.56% | 7.14%

Current vs 7-Day Avg +0.00% | +0.00%

Liquidity Pricy

Add Card

🤖 AI Insights

Strong bearish conviction with 94% of dollar volume in puts ($51.73M) vs calls ($3.53M). Massive premium surge with dollar volume up 416% vs prior. Dollar volume significantly above 7-day average (256% higher). Slightly bearish P/C ratio of 1.20.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BULLISH

7-Day Avg BEARISH

Current NEUTRAL

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 20 of results (avg 8.0%, best 4.8%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Nov 20	2.59	2.75	$2.67	6.0%	13	0.53	158
$35.00	Nov 20	1.40	1.50	$1.45	6.9%	704	0.35	3.3K
$29.00	Nov 20	3.80	4.10	$3.95	7.6%	60	0.67	20
$32.00	Nov 20	2.37	2.56	$2.47	7.7%	7	0.50	185
$32.50	Nov 20	2.18	2.36	$2.27	7.9%	3	0.47	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	5.10	5.35	$5.23	4.8%	48	0.65	8.1K
$34.00	Nov 20	4.40	4.65	$4.53	5.5%	81	0.60	--
$32.00	Nov 20	3.10	3.35	$3.23	7.7%	31	0.50	587
$31.00	Nov 20	2.54	2.75	$2.65	7.9%	37	0.45	170
$34.50	Nov 6	4.15	4.50	$4.33	8.1%	3	0.69	8

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 9 found (avg $0.69, cheapest $0.90)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 23	0.84	0.95	$0.90	12.2%	30	0.70	164
$35.00	Oct 30	0.24	0.29	$0.27	18.5%	2.4K	0.16	4.1K
$33.50	Oct 30	0.49	0.56	$0.53	13.2%	221	0.27	114
$32.50	Oct 30	0.74	0.87	$0.81	16.0%	278	0.37	105
$32.00	Oct 30	0.91	1.03	$0.97	12.4%	571	0.42	924

PUTS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 30	0.46	0.52	$0.49	12.2%	105	0.23	2.5K
$29.50	Oct 30	0.60	0.71	$0.66	16.7%	12	0.29	10
$30.00	Oct 30	0.75	0.87	$0.81	14.8%	1.6K	0.34	1.6K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 90 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 23	3.35	5.40	$4.38	46.8%	3	0.99	15
$25.00	Oct 23	5.50	7.20	$6.35	26.8%	4	0.98	13
$28.00	Oct 23	2.59	3.95	$3.27	41.6%	29	0.98	25
$25.00	Oct 30	5.00	7.25	$6.13	36.7%	5	0.96	11
$27.50	Oct 23	2.82	4.30	$3.56	41.6%	9	0.96	4

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	3.70	4.10	$3.90	10.3%	6.4K	1.00	3.5K
$35.50	Oct 23	3.20	4.75	$3.98	38.9%	16	1.00	30
$36.00	Oct 23	4.65	5.25	$4.95	12.1%	397	1.00	--
$37.00	Oct 23	5.35	6.20	$5.78	14.7%	632	1.00	403
$34.50	Oct 23	2.98	4.15	$3.57	32.8%	42	0.95	73

Most actively traded options today. High liquidity = easy entry/exit. 200 active (total vol 38.9K, top 6.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 30	0.24	0.29	$0.27	18.5%	2.4K	0.16	4.1K
$30.00	Nov 6	2.61	2.92	$2.76	11.2%	1.8K	0.62	86
$31.00	Oct 30	1.34	1.49	$1.42	10.6%	1.3K	0.54	256
$32.50	Oct 23	0.05	0.20	$0.13	115.4%	1.1K	0.17	2.4K
$32.00	Oct 23	0.21	0.26	$0.24	20.8%	1.0K	0.28	2.3K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Oct 23	3.70	4.10	$3.90	10.3%	6.4K	1.00	3.5K
$30.00	Oct 30	0.75	0.87	$0.81	14.8%	1.6K	0.34	1.6K
$30.00	Oct 23	0.12	0.18	$0.15	40.0%	1.3K	0.19	1.2K
$31.00	Oct 30	1.10	1.31	$1.21	17.4%	1.3K	0.46	422
$35.00	Oct 30	3.95	4.30	$4.13	8.5%	1.1K	0.84	705

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 12.4%, max 24.5%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$32.00	Oct 23	Dec 4	88.1%	71.0%	24.1%	1.0K	2.3K
$30.00	Oct 23	Dec 4	90.6%	73.7%	22.9%	11	154
$32.50	Oct 23	Nov 20	87.4%	80.9%	8.1%	1.1K	2.4K
$31.00	Oct 23	Nov 20	84.1%	78.4%	7.4%	718	2.0K
$31.50	Oct 23	Nov 20	86.3%	80.6%	7.0%	581	869

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Oct 23	Nov 27	90.6%	72.7%	24.5%	1.3K	1.5K
$32.00	Oct 23	Dec 4	88.1%	71.0%	24.1%	303	752
$30.50	Oct 23	Nov 20	86.9%	78.5%	10.7%	859	337
$32.50	Oct 23	Nov 20	87.4%	80.9%	8.1%	9	268
$31.50	Oct 23	Nov 20	86.3%	80.6%	7.0%	490	218

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 109 found (best R:R 0.95, avg 1.87)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$29.00	Nov 27	$2.05	$1.95	$2.05	84%	0.95	$27.05
$30.00	$32.00	Dec 4	$0.89	$1.11	$0.89	64%	1.25	$30.89
$27.50	$28.00	Oct 23	$0.29	$0.21	$0.29	96%	0.72	$27.79
$29.00	$30.00	Oct 30	$0.55	$0.45	$0.55	77%	0.82	$29.55
$29.00	$30.00	Nov 20	$0.48	$0.52	$0.48	67%	1.08	$29.48

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Oct 23	$0.26	$0.24	$0.26	90%	0.92	$32.74
$35.00	$34.50	Oct 23	$0.33	$0.17	$0.33	100%	0.52	$34.67
$34.50	$34.00	Oct 30	$0.25	$0.25	$0.25	81%	1.00	$34.25
$31.50	$31.00	Nov 20	$0.10	$0.40	$0.10	47%	4.00	$31.40
$32.50	$32.00	Nov 20	$0.15	$0.35	$0.15	53%	2.33	$32.35

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 69 found (best R:R 0.82, avg 0.58)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Dec 4	$0.72	$0.72	$0.28	46%	2.57	$32.72
$36.00	$37.00	Nov 20	$0.39	$0.39	$0.61	68%	0.64	$36.39
$36.50	$37.00	Oct 23	$0.10	$0.10	$0.40	92%	0.25	$36.60
$36.50	$37.00	Nov 6	$0.16	$0.16	$0.34	78%	0.47	$36.66
$35.00	$35.50	Nov 6	$0.18	$0.18	$0.32	71%	0.56	$35.18

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Nov 20	$0.45	$0.45	$0.55	72%	0.82	$27.55
$31.00	$30.00	Nov 13	$0.62	$0.62	$0.38	55%	1.63	$30.38
$29.50	$29.00	Nov 20	$0.35	$0.35	$0.15	64%	2.33	$29.15
$31.00	$30.00	Nov 27	$0.60	$0.60	$0.40	55%	1.50	$30.40
$29.00	$28.00	Nov 13	$0.43	$0.43	$0.57	67%	0.75	$28.57

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 4 found (avg debit $0.79, cheapest $0.78)

CALLS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 23	Oct 30	$0.78	86.3%	71.7%
$31.00	Oct 23	Oct 30	$0.80	84.1%	71.0%

PUTS (2)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.50	Oct 23	Oct 30	$0.79	86.3%	71.7%
$31.00	Oct 23	Oct 30	$0.77	84.1%	71.0%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 51 found (cheapest 3.40% of stock, avg 12.81%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.00	Oct 23	$0.62	$0.44	$1.06	$29.94	$32.06	3.40%
$31.50	Oct 23	$0.39	$0.73	$1.12	$30.38	$32.62	3.59%
$30.50	Oct 23	$0.90	$0.26	$1.16	$29.34	$31.66	3.72%
$32.00	Oct 23	$0.24	$1.07	$1.31	$30.69	$33.31	4.20%
$30.00	Oct 23	$1.33	$0.15	$1.48	$28.52	$31.48	4.75%
$32.50	Oct 23	$0.13	$1.65	$1.78	$30.72	$34.28	5.71%
$33.00	Oct 23	$0.07	$1.91	$1.98	$31.02	$34.98	6.35%
$29.50	Oct 23	$1.99	$0.08	$2.07	$27.43	$31.57	6.64%
$29.00	Oct 23	$2.07	$0.04	$2.11	$26.89	$31.11	6.77%
$33.50	Oct 23	$0.05	$2.44	$2.49	$31.01	$35.99	7.99%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 143 found (cheapest 0.48% of stock, avg 8.80%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$33.00	$29.50	Oct 23	$0.07	$0.08	$0.15	$29.35	$33.15
$36.50	$29.50	Oct 23	$0.11	$0.08	$0.19	$29.31	$36.69
$33.00	$28.50	Oct 23	$0.07	$0.15	$0.22	$28.28	$33.22
$32.50	$29.50	Oct 23	$0.13	$0.08	$0.21	$29.29	$32.71
$33.00	$30.00	Oct 23	$0.07	$0.15	$0.22	$29.78	$33.22
$36.50	$28.50	Oct 23	$0.11	$0.15	$0.26	$28.24	$36.76
$32.50	$30.00	Oct 23	$0.13	$0.15	$0.28	$29.72	$32.78
$36.50	$30.00	Oct 23	$0.11	$0.15	$0.26	$29.74	$36.76
$32.50	$28.50	Oct 23	$0.13	$0.15	$0.28	$28.22	$32.78
$32.00	$29.50	Oct 23	$0.24	$0.08	$0.32	$29.18	$32.32

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 48 found (best R:R 5.25, avg credit $0.39)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	36/37	Nov 20	$0.84	$0.16	40%	5.25	$27.16	$36.84
28/28	36/37	Oct 23	$0.23	$0.27	80%	0.85	$28.27	$36.73
25/26	36/37	Nov 20	$0.62	$0.38	50%	1.63	$25.38	$36.62
29/30	36/37	Nov 6	$0.36	$0.14	43%	2.57	$29.14	$36.86
28/28	34/34	Oct 30	$0.31	$0.19	52%	1.63	$28.19	$33.81
29/30	35/36	Nov 6	$0.38	$0.12	36%	3.17	$29.12	$35.38
28/28	33/34	Oct 30	$0.31	$0.19	47%	1.63	$28.19	$33.31
28/28	32/32	Oct 23	$0.24	$0.26	60%	0.92	$28.26	$32.24
28/29	36/37	Nov 13	$0.64	$0.36	39%	1.78	$28.36	$36.64
30/30	36/37	Oct 23	$0.21	$0.29	62%	0.72	$30.29	$36.71

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.50	$31.00	$31.50	Oct 23	$0.05	$0.45	29%	9.00
$31.00	$31.50	$32.00	Oct 23	$0.08	$0.42	28%	5.25
$32.00	$33.00	$34.00	Nov 13	$0.07	$0.93	12%	13.29
$33.50	$34.00	$34.50	Oct 30	$0.05	$0.45	8%	9.00
$31.00	$31.50	$32.00	Nov 20	$0.05	$0.45	5%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 23	$0.05	$0.45	28%	9.00
$35.00	$36.00	$37.00	Nov 6	$0.05	$0.95	10%	19.00
$30.00	$30.50	$31.00	Oct 23	$0.07	$0.43	25%	6.14
$30.50	$31.00	$31.50	Oct 23	$0.11	$0.39	29%	3.55
$29.50	$30.00	$30.50	Nov 6	$0.05	$0.45	7%	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. 49 found (best net $-2.28, 47 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$25.00	$29.00	1:2	Nov 27	-$2.28	$1.72
$29.00	$32.00	1:2	Nov 27	-$0.97	$2.03
$31.00	$31.50	1:2	Oct 23	-$0.16	$0.34
$31.50	$32.00	1:2	Oct 23	-$0.09	$0.41
$30.50	$31.00	1:2	Oct 23	-$0.34	$0.16

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$31.00	1:2	Oct 23	-$0.15	$0.35
$31.00	$30.50	1:2	Oct 23	-$0.08	$0.42
$28.50	$28.00	1:2	Oct 30	-$0.09	$0.41
$27.00	$25.00	1:2	Oct 23	-$0.05	$1.95
$28.00	$27.50	1:2	Oct 30	-$0.08	$0.42

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 48 found (best yield 8.38%, avg 3.65%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$32.00	Dec 4	$2.61	0.54	2.7%	8.38%	11.07%	21	--
$34.00	Nov 27	$1.82	0.41	9.1%	5.84%	14.96%	2	--
$35.00	Nov 27	$1.53	0.36	12.3%	4.91%	17.23%	27	--
$33.00	Nov 27	$2.04	0.45	5.9%	6.55%	12.45%	55	80
$33.00	Nov 20	$1.99	0.45	5.9%	6.39%	12.29%	38	37
$33.50	Nov 20	$1.81	0.43	7.5%	5.81%	13.32%	21	21
$32.50	Nov 20	$2.18	0.47	4.3%	7.00%	11.30%	3	--
$32.00	Nov 27	$2.39	0.50	2.7%	7.67%	10.37%	16	60
$34.00	Nov 20	$1.66	0.40	9.1%	5.33%	14.44%	557	75
$32.00	Nov 20	$2.37	0.50	2.7%	7.61%	10.30%	7	185

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 28,275

Total Puts 33,929

Put/Call Ratio 1.20

Net Difference -5,654

Prior's Put/Call Breakdown

Total Calls 40,271

Total Puts 21,932

Put/Call Ratio 0.54

Net Difference 18,339

Prior 7-Day Put/Call Summary

Total Calls 344,766

Total Puts 215,495

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