Tour v531
IONQ
IONQ INC
$30.76 -1.63%
$30.98 (+0.72%)🌙
as of 10/26 06:34 PM
(10/23 18:32) ◀
|
Monday, October 26, 2026 (6:34pm)
January 2026
|
▶ (10/27 18:34)
◀ 10/26 18:34 ▶

Option Volume

Detail
ℹ
Current (10/26) 40,922
Calls: 23,793 (58%)
Puts: 17,129 (42%)
Prior (10/23) 61,908
Calls: 26,209 (42%)
Puts: 35,699 (58%)
Current vs Prior -33.90%
Calls: -9.22% (Calls)
Puts: -52.02% (Puts)
Prior 7-Day Total 497,369
Calls: 281,659 (57%)
Puts: 215,710 (43%)
Prior 7-Day Average 71,052
Calls: 40,237 (57%)
Puts: 30,815 (43%)
Current vs Prior 7-Day Avg -42.41%
Calls: -40.87%
Puts: -44.41%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/26) $13.66M
Calls: $3.49M (26%)
Puts: $10.17M (74%)
Prior (10/23) $25.05M
Calls: $3.16M (13%)
Puts: $21.89M (87%)
Current vs Prior -45.46%
Calls: +10.41%
Puts: -53.54%
Prior 7-Day Total $147.18M
Calls: $41.16M (28%)
Puts: $106.02M (72%)
Prior 7-Day Average $21.03M
Calls: $5.88M (28%)
Puts: $15.15M (72%)
Current vs Prior 7-Day Avg -35.01%
Calls: -40.60%
Puts: -32.84%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/26) 0.72
Prior (10/23) 1.36
Current vs Prior -47.15%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -11.11%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/26) 522,485
Calls: 287,629 (55%)
Puts: 234,856 (45%)
Prior (10/23) 525,250
Calls: 301,872 (57%)
Puts: 223,378 (43%)
Current vs Prior -0.53%
Prior 7-Day Total 3,912,276
Calls: 2,263,309 (58%)
Puts: 1,648,967 (42%)
Prior 7-Day Average 558,896
Calls: 323,329 (58%)
Puts: 235,566 (42%)
Current vs Prior 7-Day Avg -6.51%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 7.61% | 14.17%17.04% | 22.30%
Prior 8.63% | 16.18%19.16% | 23.44%
Current vs Prior -11.90% | -12.41%-11.07% | -4.86%
Prior 7-Day Avg 6.89% | 11.42%15.04% | 22.27%
Current vs 7-Day Avg +10.43% | +24.16%+13.25% | +0.14%
Prior 7-Day Eod 8.63% | 16.18%19.16% | 23.44%
Current vs 7-Day Eod -11.90% | -12.41%-11.07% | -4.86%
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

Moderately bearish flow with 74% put dollar volume ($10.17M). P/C ratio dropping 47% - sentiment shifting bullish.

Smart Money BEARISH
Retail Flow BULLISH
Overall BULLISH
Dollar Volume
Option Volume
Put/Call Ratio
Open Interest
Expected Move
Current BEARISH
Prior BEARISH
7-Day Avg BEARISH
Current BULLISH
Prior BEARISH
7-Day Avg NEUTRAL
Current NEUTRAL
Prior BEARISH
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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 7.4%, best 3.7%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 201.151.22$1.195.9%2030.323.4K
$35.00Nov 60.670.72$0.707.1%4060.24755
$30.00Nov 62.302.47$2.387.1%1940.591.9K
$33.00Nov 61.151.24$1.197.6%920.37737
$32.00Nov 201.992.16$2.088.2%520.47190
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 205.255.45$5.353.7%510.688.1K
$34.00Nov 204.504.70$4.604.3%70.64--
$35.00Nov 135.055.35$5.205.8%970.71616
$35.00Oct 304.204.45$4.335.8%600.921.7K
$33.50Nov 63.603.85$3.736.7%40.6614

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.80, cheapest $0.32)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 300.300.35$0.3215.6%1.0K0.22939
$31.50Oct 300.650.78$0.7218.1%5780.411.1K
$31.00Oct 300.900.98$0.948.5%1.5K0.481.3K
$35.00Nov 60.670.72$0.707.1%4060.24755
$35.00Nov 130.891.03$0.9614.6%450.29525
PUTS (4)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 300.630.74$0.6915.9%5980.362.3K
$30.50Oct 300.830.95$0.8913.5%5960.44559
$28.50Nov 60.901.05$0.9815.3%40.29--
$26.00Nov 200.630.76$0.7018.6%330.1866

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 73 found (avg delta 0.71, highest 1.00)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$25.00Oct 305.506.35$5.9314.3%121.0082
$25.50Oct 305.005.60$5.3011.3%71.001
$26.50Oct 304.005.10$4.5524.2%21.00--
$27.00Oct 303.654.85$4.2528.2%41.0020
$27.50Oct 303.154.25$3.7029.7%30.97--
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$36.50Oct 304.806.90$5.8535.9%10.962
$36.00Oct 304.755.55$5.1515.5%50.962.3K
$35.50Oct 304.555.00$4.789.4%50.94--
$35.00Oct 304.204.45$4.335.8%600.921.7K
$34.50Oct 303.354.00$3.6817.7%60.8952

Most actively traded options today. High liquidity = easy entry/exit. 170 active (total vol 21.8K, top 1.7K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 300.900.98$0.948.5%1.5K0.481.3K
$32.00Oct 300.490.61$0.5521.8%1.3K0.342.3K
$34.00Oct 300.150.20$0.1827.8%1.1K0.131.2K
$33.00Oct 300.300.35$0.3215.6%1.0K0.22939
$35.00Oct 300.070.10$0.0933.3%9640.074.6K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.00Oct 301.081.27$1.1816.1%1.7K0.521.2K
$30.00Oct 300.630.74$0.6915.9%5980.362.3K
$30.50Oct 300.830.95$0.8913.5%5960.44559
$31.00Nov 61.852.21$2.0317.7%5760.48875
$29.00Oct 300.300.40$0.3528.6%4080.232.6K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 13 strikes (avg 7.1%, max 11.6%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Oct 30Nov 2783.9%75.2%11.6%1.1K1.1K
$29.00Oct 30Dec 480.3%74.0%8.4%18538
$30.00Oct 30Dec 481.2%75.7%7.3%266205
$31.00Oct 30Dec 482.6%77.6%6.4%1.6K1.4K
$33.50Oct 30Nov 2082.9%79.4%4.4%413278
PUTS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Oct 30Nov 2783.9%75.2%11.6%1452.8K
$29.50Oct 30Nov 2080.9%74.9%8.0%12038
$30.00Oct 30Dec 481.2%75.7%7.3%6012.3K
$32.00Oct 30Dec 481.6%76.4%6.8%210446
$31.00Oct 30Dec 482.6%77.6%6.4%1.7K1.2K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 96 found (best R:R 2.12, avg 1.92)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$31.00$34.00Dec 4$0.96$2.04$0.9654%2.12$31.96
$29.00$30.00Nov 13$0.31$0.69$0.3167%2.23$29.31
$31.00$32.00Nov 27$0.24$0.76$0.2454%3.17$31.24
$26.50$27.00Oct 30$0.30$0.20$0.30100%0.67$26.80
$30.00$31.00Nov 27$0.37$0.63$0.3760%1.70$30.37
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.50$35.00Nov 6$0.16$0.34$0.1678%2.12$35.34
$33.50$33.00Oct 30$0.20$0.30$0.2082%1.50$33.30
$35.00$33.00Nov 27$1.05$0.95$1.0567%0.90$33.95
$33.00$32.00Nov 6$0.45$0.55$0.4563%1.22$32.55
$34.00$33.50Nov 6$0.22$0.28$0.2270%1.27$33.78

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 62 found (best R:R 1.17, avg 0.58)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$32.00$33.00Nov 27$0.65$0.65$0.3551%1.86$32.65
$32.50$33.00Nov 6$0.31$0.31$0.1959%1.63$32.81
$36.00$36.50Nov 6$0.15$0.15$0.3580%0.43$36.15
$34.00$35.00Dec 4$0.43$0.43$0.5759%0.75$34.43
$31.50$32.00Nov 20$0.30$0.30$0.2049%1.50$31.80
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.00$28.00Dec 4$1.08$1.08$0.9260%1.17$28.92
$26.00$25.00Nov 27$0.35$0.35$0.6580%0.54$25.65
$29.00$28.00Nov 20$0.49$0.49$0.5166%0.96$28.51
$27.00$25.00Dec 4$0.55$0.55$1.4575%0.38$26.45
$28.00$27.00Nov 27$0.40$0.40$0.6072%0.67$27.60

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $0.94, cheapest $0.85)

CALLS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Oct 30Nov 6$1.1780.1%88.1%
$31.00Oct 30Nov 6$0.8982.6%90.9%
$30.00Oct 30Nov 6$0.9581.2%94.1%
$31.50Oct 30Nov 6$0.9881.1%94.9%
$32.00Oct 30Nov 6$0.9681.6%95.5%
PUTS (5)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$30.50Oct 30Nov 6$0.8580.1%88.1%
$31.00Oct 30Nov 6$0.8582.6%90.9%
$30.00Oct 30Nov 6$0.9381.2%94.1%
$31.50Oct 30Nov 6$0.8581.1%94.9%
$32.00Oct 30Nov 6$1.0181.6%95.5%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 40 found (cheapest 6.66% of stock, avg 13.77%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$30.50Oct 30$1.16$0.89$2.05$28.45$32.556.66%
$30.00Oct 30$1.43$0.69$2.12$27.88$32.126.89%
$31.00Oct 30$0.94$1.18$2.12$28.88$33.126.89%
$31.50Oct 30$0.72$1.49$2.21$29.29$33.717.18%
$29.50Oct 30$1.75$0.50$2.25$27.25$31.757.31%
$32.00Oct 30$0.55$1.79$2.34$29.66$34.347.61%
$29.00Oct 30$2.12$0.35$2.47$26.53$31.478.03%
$32.50Oct 30$0.41$2.12$2.53$29.97$35.038.22%
$28.50Oct 30$2.49$0.24$2.73$25.77$31.238.88%
$33.00Oct 30$0.32$2.59$2.91$30.09$35.919.46%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 1.82% of stock, avg 9.51%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$33.00$28.50Oct 30$0.32$0.24$0.56$27.94$33.56
$33.00$29.00Oct 30$0.32$0.35$0.67$28.33$33.67
$32.50$28.50Oct 30$0.41$0.24$0.65$27.85$33.15
$32.50$29.00Oct 30$0.41$0.35$0.76$28.24$33.26
$33.00$29.50Oct 30$0.32$0.50$0.82$28.68$33.82
$32.50$29.50Oct 30$0.41$0.50$0.91$28.59$33.41
$32.00$28.50Oct 30$0.55$0.24$0.79$27.71$32.79
$32.00$29.00Oct 30$0.55$0.35$0.90$28.10$32.90
$32.00$29.50Oct 30$0.55$0.50$1.05$28.45$33.05
$33.00$30.00Oct 30$0.32$0.69$1.01$28.99$34.01

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 1.70, avg credit $0.38)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
25/2635/36Nov 27$0.63$0.3747%1.70$25.37$35.63
28/2834/34Nov 6$0.39$0.1142%3.55$28.11$34.39
28/2936/36Nov 6$0.35$0.1548%2.33$28.65$36.35
28/2836/36Nov 6$0.29$0.2156%1.38$27.71$36.29
28/2935/36Nov 27$0.74$0.2632%2.85$28.26$35.74
27/2835/36Nov 27$0.68$0.3238%2.13$27.32$35.68
28/2935/36Nov 6$0.34$0.1643%2.12$28.66$35.34
28/2934/34Nov 6$0.38$0.1234%3.17$28.62$33.88
28/2835/36Nov 6$0.28$0.2252%1.27$27.72$35.28
28/2834/34Nov 6$0.32$0.1843%1.78$27.68$33.82

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 54 found (best R:R 15.67, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$29.50$30.00$30.50Oct 30$0.05$0.4516%9.00
$30.00$30.50$31.00Oct 30$0.05$0.4516%9.00
$31.00$31.50$32.00Oct 30$0.05$0.4515%9.00
$25.00$27.00$29.00Nov 6$0.31$1.6926%5.45
$32.00$32.50$33.00Oct 30$0.05$0.4512%9.00
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$27.00$28.00$29.00Nov 27$0.06$0.9412%15.67
$30.00$31.00$32.00Nov 27$0.07$0.9310%13.29
$34.00$35.00$36.00Nov 13$0.07$0.9310%13.29
$28.00$29.00$30.00Nov 13$0.10$0.9012%9.00
$30.00$30.50$31.00Oct 30$0.09$0.4115%4.56

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 44 found (best net $-0.72, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$25.00$29.001:2Nov 20-$0.72$3.28
$31.00$34.001:2Dec 4-$1.13$1.87
$27.00$29.001:2Nov 6-$1.56$0.44
$35.00$35.501:2Oct 30-$0.05$0.45
$34.00$34.501:2Oct 30-$0.08$0.42
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$30.00$28.001:2Dec 4-$0.43$1.57
$35.00$32.001:2Dec 4-$1.60$1.40
$27.00$25.001:2Dec 4-$0.23$1.77
$26.00$25.001:2Nov 6-$0.05$0.95
$33.00$31.001:2Nov 13-$1.06$0.94

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 49 found (best yield 5.10%, avg 3.71%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Dec 4$1.570.4110.5%5.10%15.64%203
$31.00Dec 4$2.690.540.8%8.75%9.53%774
$35.00Dec 4$1.280.3513.8%4.16%17.95%48
$32.00Nov 27$2.150.494.0%6.99%11.02%488
$36.00Dec 4$1.080.3117.0%3.51%20.55%4--
$33.00Nov 27$1.660.437.3%5.40%12.68%12131
$34.00Nov 27$1.380.3810.5%4.49%15.02%1576
$31.00Nov 27$2.460.540.8%8.00%8.78%5--
$33.00Nov 20$1.640.427.3%5.33%12.61%24965
$32.00Nov 20$1.990.474.0%6.47%10.50%52190

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 23,793
Total Puts 17,129
Put/Call Ratio 0.72
Net Difference 6,664

Prior's Put/Call Breakdown

Total Calls 26,209
Total Puts 35,699
Put/Call Ratio 1.36
Net Difference -9,490

Prior 7-Day Put/Call Summary

Total Calls 281,659
Total Puts 215,710
Average Put/Call Ratio 0.81
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