IONQ - Options Database

IONQ

IONQ INC

$31.27 +0.35%

$31.20 (-0.22%)🌙

as of 10/23 06:32 PM

(10/22 18:35) ◀

Friday, October 23, 2026 (6:32pm)

▶ (10/26 18:34)

◀ 10/23 18:32 ▶

Option Volume

Detail

ℹ

Current (10/23) 61,908

Calls: 26,209 (42%)

Puts: 35,699 (58%)

Prior (10/22) 62,204

Calls: 28,275 (45%)

Puts: 33,929 (55%)

Current vs Prior -0.48%

Calls: -7.31% (Calls)

Puts: +5.22% (Puts)

Prior 7-Day Total 524,014

Calls: 307,527 (59%)

Puts: 216,487 (41%)

Prior 7-Day Average 74,859

Calls: 43,932 (59%)

Puts: 30,926 (41%)

Current vs Prior 7-Day Avg -17.30%

Calls: -40.34%

Puts: +15.43%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/23) $25.05M

Calls: $3.16M (13%)

Puts: $21.89M (87%)

Prior (10/22) $55.26M

Calls: $3.53M (6%)

Puts: $51.73M (94%)

Current vs Prior -54.66%

Calls: -10.44%

Puts: -57.68%

Prior 7-Day Total $141.27M

Calls: $46.72M (33%)

Puts: $94.55M (67%)

Prior 7-Day Average $20.18M

Calls: $6.67M (33%)

Puts: $13.51M (67%)

Current vs Prior 7-Day Avg +24.14%

Calls: -52.60%

Puts: +62.07%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/23) 1.36

Prior (10/22) 1.20

Current vs Prior +13.51%

Prior 7-Day Average 0.72

Current vs Prior 7-Day Avg +90.42%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/23) 525,250

Calls: 301,872 (57%)

Puts: 223,378 (43%)

Prior (10/22) 524,830

Calls: 301,644 (57%)

Puts: 223,186 (43%)

Current vs Prior +0.08%

Prior 7-Day Total 3,957,512

Calls: 2,293,580 (58%)

Puts: 1,663,932 (42%)

Prior 7-Day Average 565,358

Calls: 327,654 (58%)

Puts: 237,704 (42%)

Current vs Prior 7-Day Avg -7.09%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 1.69% | 8.63%19.16% | 23.44%

Prior 4.33% | 9.44%18.20% | 23.20%

Current vs Prior +99.30% | +71.50%+5.27% | +1.03%

Prior 7-Day Avg 6.49% | 10.48%13.14% | 21.57%

Current vs 7-Day Avg +33.12% | +54.43%+45.82% | +8.65%

Prior 7-Day Eod 4.33% | 9.44%18.20% | 23.20%

Current vs 7-Day Eod +99.30% | +71.50%+5.27% | +1.03%

Sentiment BEARISHBEARISH

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 87% of dollar volume in puts ($21.89M) vs calls ($3.16M). Light premium activity with dollar volume down 55% vs prior. Bearish P/C ratio of 1.36 indicates protective positioning.

Smart Money BEARISH

Retail Flow BEARISH

Overall BEARISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BEARISH

Prior BEARISH

7-Day Avg BEARISH

Current BEARISH

Prior NEUTRAL

7-Day Avg NEUTRAL

Current BEARISH

Prior NEUTRAL

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 5 of results (avg 8.0%, best 5.9%)

CALLS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$37.50	Nov 20	0.94	1.03	$0.99	9.1%	21	0.26	25

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	4.90	5.20	$5.05	5.9%	43	0.65	8.1K
$31.00	Nov 20	2.53	2.69	$2.61	6.1%	172	0.44	199
$33.00	Oct 30	2.16	2.37	$2.27	9.3%	160	0.70	2.8K
$32.00	Nov 6	2.48	2.73	$2.61	9.6%	751	0.51	542

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 6 found (avg $0.68, cheapest $0.36)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$34.00	Oct 30	0.33	0.39	$0.36	16.7%	467	0.21	998
$33.50	Oct 30	0.40	0.49	$0.45	20.0%	131	0.26	147
$33.00	Oct 30	0.51	0.62	$0.56	19.6%	535	0.31	671
$32.00	Oct 30	0.82	0.92	$0.87	11.5%	2.0K	0.42	1.2K
$37.50	Nov 20	0.94	1.03	$0.99	9.1%	21	0.26	25

PUTS (1)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.50	Oct 30	0.77	0.92	$0.85	17.6%	225	0.38	478

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.74, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Oct 23	3.55	4.65	$4.10	26.8%	3	0.99	--
$28.00	Oct 23	2.44	3.70	$3.07	41.0%	2	0.99	--
$29.00	Oct 23	2.00	2.71	$2.36	30.1%	43	0.99	34
$29.50	Oct 23	1.33	2.14	$1.74	46.6%	12	0.99	--
$30.00	Oct 23	1.15	1.59	$1.37	32.1%	122	0.98	151

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 23	0.13	0.36	$0.25	92.0%	219	1.00	429
$32.00	Oct 23	0.35	0.87	$0.61	85.2%	193	1.00	806
$32.50	Oct 23	0.95	1.54	$1.25	47.2%	34	1.00	266
$33.00	Oct 23	1.11	1.88	$1.50	51.3%	715	1.00	777
$33.50	Oct 23	1.86	2.42	$2.14	26.2%	10	1.00	131

Most actively traded options today. High liquidity = easy entry/exit. 205 active (total vol 31.4K, top 3.1K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 23	0.02	0.07	$0.05	100.0%	3.1K	0.26	873
$32.00	Oct 30	0.82	0.92	$0.87	11.5%	2.0K	0.42	1.2K
$31.00	Oct 23	0.22	0.34	$0.28	42.9%	1.9K	0.83	747
$32.00	Oct 23	0.00	0.01	$0.01	100.0%	1.5K	0.03	2.4K
$31.50	Nov 6	2.00	2.32	$2.16	14.8%	774	0.56	21

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.01	2.23	$2.12	10.4%	1.6K	0.38	6.6K
$30.50	Oct 23	0.00	0.07	$0.04	175.0%	1.3K	0.11	885
$30.00	Oct 30	0.58	0.73	$0.66	22.7%	1.3K	0.32	1.8K
$31.00	Oct 23	0.00	0.06	$0.03	200.0%	759	0.18	1.1K
$32.00	Nov 6	2.48	2.73	$2.61	9.6%	751	0.51	542

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 981.1%, max 4714.0%)

CALLS (4)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$26.00	Oct 23	Oct 30	3486.5%	72.4%	4714.0%	61	30
$31.00	Oct 23	Dec 4	133.8%	76.2%	75.6%	1.9K	747
$31.50	Oct 23	Nov 20	126.6%	90.4%	40.0%	3.2K	1.0K
$37.50	Nov 6	Nov 20	91.5%	83.1%	10.2%	32	33

PUTS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$31.00	Oct 23	Nov 27	133.8%	80.8%	65.5%	774	1.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 94 found (best R:R 2.19, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$29.50	Nov 6	$0.47	$1.03	$0.47	79%	2.19	$28.47
$27.00	$27.50	Oct 23	$0.18	$0.32	$0.18	100%	1.78	$27.18
$35.00	$37.00	Dec 4	$0.49	$1.51	$0.49	40%	3.08	$35.49
$28.50	$29.00	Oct 23	$0.26	$0.24	$0.26	74%	0.92	$28.76
$29.00	$30.00	Nov 27	$0.47	$0.53	$0.47	66%	1.13	$29.47

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$35.00	$34.00	Nov 6	$0.42	$0.58	$0.42	72%	1.38	$34.58
$33.00	$32.50	Oct 23	$0.25	$0.25	$0.25	100%	1.00	$32.75
$37.00	$36.50	Oct 23	$0.30	$0.20	$0.30	100%	0.67	$36.70
$35.00	$33.00	Nov 27	$0.97	$1.03	$0.97	63%	1.06	$34.03
$33.00	$32.50	Nov 6	$0.14	$0.36	$0.14	58%	2.57	$32.86

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 63 found (best R:R 4.26, avg 0.82)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$36.50	$37.00	Nov 20	$0.37	$0.37	$0.13	68%	2.85	$36.87
$33.00	$33.50	Nov 20	$0.39	$0.39	$0.11	53%	3.55	$33.39
$32.00	$32.50	Nov 20	$0.38	$0.38	$0.12	48%	3.17	$32.38
$36.50	$37.00	Oct 30	$0.15	$0.15	$0.35	88%	0.43	$36.65
$31.50	$32.00	Oct 30	$0.32	$0.32	$0.18	50%	1.78	$31.82

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$30.00	Nov 27	$0.81	$0.81	$0.19	56%	4.26	$30.19
$28.00	$27.00	Nov 20	$0.46	$0.46	$0.54	73%	0.85	$27.54
$30.00	$29.50	Nov 6	$0.39	$0.39	$0.11	64%	3.55	$29.61
$28.00	$26.00	Nov 13	$0.51	$0.51	$1.49	75%	0.34	$27.49
$27.00	$26.00	Nov 6	$0.26	$0.26	$0.74	82%	0.35	$26.74

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

No setups found for this strategy

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 53 found (cheapest 0.96% of stock, avg 13.14%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 23	$0.05	$0.25	$0.30	$31.20	$31.80	0.96%
$31.00	Oct 23	$0.28	$0.03	$0.31	$30.69	$31.31	0.99%
$32.00	Oct 23	$0.01	$0.61	$0.62	$31.38	$32.62	1.98%
$30.50	Oct 23	$0.89	$0.04	$0.93	$29.57	$31.43	2.97%
$32.50	Oct 23	$0.01	$1.25	$1.26	$31.24	$33.76	4.03%
$30.00	Oct 23	$1.37	$0.01	$1.38	$28.62	$31.38	4.41%
$33.00	Oct 23	$0.01	$1.50	$1.51	$31.49	$34.51	4.83%
$29.50	Oct 23	$1.74	$0.01	$1.75	$27.75	$31.25	5.60%
$33.50	Oct 23	$0.01	$2.14	$2.15	$31.35	$35.65	6.88%
$29.00	Oct 23	$2.36	$0.01	$2.37	$26.63	$31.37	7.58%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 141 found (cheapest 0.26% of stock, avg 10.05%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$31.50	$31.00	Oct 23	$0.05	$0.03	$0.08	$30.92	$31.58
$31.50	$30.50	Oct 23	$0.05	$0.04	$0.09	$30.41	$31.59
$34.50	$31.00	Oct 23	$0.07	$0.03	$0.10	$30.90	$34.60
$34.50	$30.50	Oct 23	$0.07	$0.04	$0.11	$30.39	$34.61
$33.50	$29.00	Oct 30	$0.45	$0.36	$0.81	$28.19	$34.31
$33.50	$29.50	Oct 30	$0.45	$0.52	$0.97	$28.53	$34.47
$33.00	$29.00	Oct 30	$0.56	$0.36	$0.92	$28.08	$33.92
$33.00	$29.50	Oct 30	$0.56	$0.52	$1.08	$28.42	$34.08
$33.50	$30.00	Oct 30	$0.45	$0.66	$1.11	$28.89	$34.61
$33.00	$30.00	Oct 30	$0.56	$0.66	$1.22	$28.78	$34.22

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 27 found (best R:R 4.88, avg credit $0.45)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	36/37	Nov 20	$0.83	$0.17	41%	4.88	$27.17	$37.33
28/29	36/37	Oct 30	$0.33	$0.17	68%	1.94	$28.67	$36.83
26/27	36/37	Oct 30	$0.25	$0.25	79%	1.00	$26.75	$36.75
29/30	36/37	Oct 30	$0.31	$0.19	62%	1.63	$29.19	$36.81
28/29	36/37	Nov 20	$0.73	$0.27	36%	2.70	$28.27	$37.23
30/30	36/37	Oct 30	$0.29	$0.21	56%	1.38	$29.71	$36.79
28/29	33/34	Oct 30	$0.29	$0.21	49%	1.38	$28.71	$33.29
26/27	33/34	Oct 30	$0.21	$0.29	60%	0.72	$26.79	$33.21
29/30	33/34	Oct 30	$0.27	$0.23	43%	1.17	$29.23	$33.27
27/28	36/37	Nov 27	$0.60	$0.40	38%	1.50	$27.40	$36.60

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 70 found (best R:R 2.57, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 23	$0.19	$0.31	80%	1.63
$30.00	$31.00	$32.00	Nov 27	$0.06	$0.94	10%	15.67
$32.00	$33.00	$34.00	Dec 4	$0.06	$0.94	9%	15.67
$31.00	$32.00	$33.00	Nov 13	$0.08	$0.92	12%	11.50
$32.00	$32.50	$33.00	Oct 30	$0.05	$0.45	12%	9.00

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$31.50	$32.00	Oct 23	$0.14	$0.36	82%	2.57
$30.50	$31.00	$31.50	Oct 23	$0.23	$0.27	89%	1.17
$28.00	$29.00	$30.00	Nov 13	$0.05	$0.95	12%	19.00
$29.50	$30.00	$30.50	Oct 30	$0.05	$0.45	12%	9.00
$30.50	$31.00	$31.50	Oct 30	$0.06	$0.44	13%	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. 43 found (best net $-0.01, 36 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$30.00	$30.50	1:2	Oct 23	-$0.41	$0.09
$35.50	$36.00	1:2	Oct 30	-$0.05	$0.45
$34.50	$35.00	1:2	Oct 30	-$0.14	$0.36
$34.00	$34.50	1:2	Oct 30	-$0.16	$0.34
$34.00	$34.50	1:2	Oct 23	-$0.13	$0.37

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$28.00	$26.00	1:2	Nov 13	-$0.01	$1.99
$27.00	$26.00	1:2	Nov 6	-$0.08	$0.92
$31.00	$30.50	1:2	Oct 23	-$0.05	$0.45
$28.00	$27.50	1:2	Oct 30	-$0.07	$0.43
$29.50	$29.00	1:2	Oct 30	-$0.20	$0.30

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 54 found (best yield 6.68%, avg 4.02%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Dec 4	$2.09	0.44	8.7%	6.68%	15.41%	3	--
$35.00	Dec 4	$1.79	0.40	11.9%	5.72%	17.65%	9	--
$33.00	Dec 4	$2.40	0.48	5.5%	7.68%	13.21%	3	1
$37.00	Dec 4	$1.30	0.32	18.3%	4.16%	22.48%	4	--
$34.00	Nov 27	$1.90	0.41	8.7%	6.08%	14.81%	10	66
$33.00	Nov 27	$2.20	0.46	5.5%	7.04%	12.57%	2	--
$32.00	Dec 4	$2.60	0.53	2.3%	8.31%	10.65%	3	1
$35.00	Nov 27	$1.57	0.37	11.9%	5.02%	16.95%	24	222
$32.00	Nov 27	$2.57	0.51	2.3%	8.22%	10.55%	30	58
$36.00	Nov 27	$1.37	0.33	15.1%	4.38%	19.51%	2	--

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 26,209

Total Puts 35,699

Put/Call Ratio 1.36

Net Difference -9,490

Prior's Put/Call Breakdown

Total Calls 28,275

Total Puts 33,929

Put/Call Ratio 1.20

Net Difference -5,654

Prior 7-Day Put/Call Summary

Total Calls 307,527

Total Puts 216,487

Average Put/Call Ratio 0.72

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