IONQ - Options Database

IONQ

IONQ INC

$32.95 +7.12%

$33.01 (+0.18%)🌙

as of 10/27 06:34 PM

(10/26 18:34) ◀

Tuesday, October 27, 2026 (6:34pm)

▶ (10/28 18:35)

◀ 10/27 18:34 ▶

Option Volume

Detail

ℹ

Current (10/27) 63,469

Calls: 36,721 (58%)

Puts: 26,748 (42%)

Prior (10/26) 40,922

Calls: 23,793 (58%)

Puts: 17,129 (42%)

Current vs Prior +55.10%

Calls: +54.34% (Calls)

Puts: +56.16% (Puts)

Prior 7-Day Total 430,706

Calls: 239,916 (56%)

Puts: 190,790 (44%)

Prior 7-Day Average 61,529

Calls: 34,273 (56%)

Puts: 27,255 (44%)

Current vs Prior 7-Day Avg +3.15%

Calls: +7.14%

Puts: -1.86%

Sentiment BULLISH

Dollar Volume

Detail

ℹ

Current (10/27) $15.89M

Calls: $9.07M (57%)

Puts: $6.82M (43%)

Prior (10/26) $13.66M

Calls: $3.49M (26%)

Puts: $10.17M (74%)

Current vs Prior +16.33%

Calls: +159.67%

Puts: -32.90%

Prior 7-Day Total $133.51M

Calls: $31.21M (23%)

Puts: $102.29M (77%)

Prior 7-Day Average $19.07M

Calls: $4.46M (23%)

Puts: $14.61M (77%)

Current vs Prior 7-Day Avg -16.66%

Calls: +103.38%

Puts: -53.30%

Sentiment BULLISH

Put/Call Ratio

Detail

ℹ

Current (10/27) 0.73

Prior (10/26) 0.72

Current vs Prior +1.18%

Prior 7-Day Average 0.82

Current vs Prior 7-Day Avg -11.28%

Sentiment NEUTRAL

Open Interest

Detail

ℹ

Current (10/27) 519,832

Calls: 294,871 (57%)

Puts: 224,961 (43%)

Prior (10/26) 522,485

Calls: 287,629 (55%)

Puts: 234,856 (45%)

Current vs Prior -0.51%

Prior 7-Day Total 3,782,509

Calls: 2,195,593 (58%)

Puts: 1,586,916 (42%)

Prior 7-Day Average 540,358

Calls: 313,656 (58%)

Puts: 226,702 (42%)

Current vs Prior 7-Day Avg -3.80%

Sentiment BEARISH

Expected Move

Detail

ℹ

WKMO Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)

Current 6.40% | 13.02%16.93% | 23.70%

Prior 7.61% | 14.17%17.04% | 22.30%

Current vs Prior -15.82% | -8.15%-0.59% | +6.28%

Prior 7-Day Avg 7.02% | 12.05%16.52% | 22.68%

Current vs 7-Day Avg -8.73% | +8.09%+2.53% | +4.52%

Prior 7-Day Eod 7.61% | 14.17%17.04% | 22.30%

Current vs 7-Day Eod -15.82% | -8.15%-0.59% | +6.28%

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

Above-average activity with volume up 55% vs prior.

Smart Money BULLISH

Retail Flow BULLISH

Overall BULLISH

Dollar Volume

Option Volume

Put/Call Ratio

Open Interest

Expected Move

Current BULLISH

Prior BEARISH

7-Day Avg BEARISH

Current BULLISH

Prior BULLISH

7-Day Avg NEUTRAL

Current NEUTRAL

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 25 of results (avg 7.3%, best 3.9%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Nov 20	2.95	3.10	$3.03	5.0%	17	0.59	382
$33.50	Nov 6	1.76	1.87	$1.82	6.0%	138	0.49	274
$31.00	Nov 6	3.05	3.25	$3.15	6.3%	167	0.69	665
$36.00	Oct 30	0.14	0.15	$0.15	6.7%	642	0.13	2.0K
$35.00	Nov 20	1.87	2.01	$1.94	7.2%	827	0.44	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.00	Nov 20	3.80	3.95	$3.88	3.9%	98	0.57	8.0K
$32.00	Nov 6	1.48	1.54	$1.51	4.0%	451	0.39	1.1K
$32.50	Nov 6	1.66	1.75	$1.71	5.3%	380	0.43	37
$30.50	Nov 6	0.89	0.95	$0.92	6.5%	87	0.28	546
$30.00	Nov 20	1.28	1.37	$1.33	6.8%	1.9K	0.28	8.2K

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 10 found (avg $0.65, cheapest $0.15)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	0.14	0.15	$0.15	6.7%	642	0.13	2.0K
$35.00	Oct 30	0.24	0.28	$0.26	15.4%	2.1K	0.21	4.9K
$33.00	Oct 30	0.88	1.01	$0.95	13.7%	1.8K	0.52	1.6K
$38.00	Nov 6	0.50	0.60	$0.55	18.2%	144	0.20	1.1K
$37.50	Nov 6	0.56	0.67	$0.62	17.7%	99	0.23	22

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.50	Oct 30	0.62	0.74	$0.68	17.6%	270	0.40	63
$33.00	Oct 30	0.84	0.97	$0.91	14.3%	418	0.48	2.8K
$30.00	Nov 6	0.70	0.80	$0.75	13.3%	399	0.24	484
$30.50	Nov 6	0.89	0.95	$0.92	6.5%	87	0.28	546
$29.00	Nov 13	0.66	0.80	$0.73	19.2%	23	0.20	263

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 94 found (avg delta 0.72, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.50	Oct 30	6.15	6.80	$6.48	10.0%	118	1.00	3
$27.00	Oct 30	5.70	6.35	$6.03	10.8%	100	1.00	21
$28.50	Oct 30	4.05	4.90	$4.47	19.0%	3	1.00	4
$28.00	Oct 30	4.80	5.50	$5.15	13.6%	26	0.94	57
$29.50	Oct 30	3.30	4.00	$3.65	19.2%	6	0.93	18

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$39.50	Oct 30	6.10	6.85	$6.48	11.6%	47	0.99	7
$39.00	Oct 30	5.65	6.40	$6.03	12.4%	71	0.97	221
$38.00	Oct 30	4.25	6.05	$5.15	35.0%	40	0.96	490
$37.50	Oct 30	4.00	4.80	$4.40	18.2%	2	0.94	8
$37.00	Oct 30	3.05	5.15	$4.10	51.2%	29	0.94	435

Most actively traded options today. High liquidity = easy entry/exit. 207 active (total vol 31.1K, top 2.3K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	1.39	1.60	$1.50	14.0%	2.3K	0.69	2.7K
$35.00	Oct 30	0.24	0.28	$0.26	15.4%	2.1K	0.21	4.9K
$33.00	Oct 30	0.88	1.01	$0.95	13.7%	1.8K	0.52	1.6K
$34.00	Oct 30	0.46	0.57	$0.52	21.2%	1.2K	0.35	1.4K
$35.00	Nov 20	1.87	2.01	$1.94	7.2%	827	0.44	3.4K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	1.28	1.37	$1.33	6.8%	1.9K	0.28	8.2K
$32.00	Oct 30	0.40	0.55	$0.48	31.3%	1.1K	0.31	435
$31.00	Oct 30	0.19	0.28	$0.24	37.5%	616	0.18	1.6K
$30.00	Oct 30	0.08	0.11	$0.10	30.0%	502	0.09	2.5K
$31.00	Nov 6	1.05	1.14	$1.10	8.2%	458	0.31	1.3K

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 5.8%, max 14.9%)

CALLS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Oct 30	Nov 27	78.3%	68.2%	14.9%	1.9K	1.7K
$38.50	Nov 6	Nov 13	95.2%	88.0%	8.2%	33	24
$31.00	Oct 30	Nov 27	80.2%	76.3%	5.1%	400	1.8K
$35.00	Oct 30	Dec 4	77.1%	73.9%	4.2%	2.1K	4.9K
$34.00	Oct 30	Dec 4	77.2%	74.5%	3.7%	1.2K	1.5K

PUTS (5)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Oct 30	Nov 27	78.3%	68.5%	14.3%	428	2.8K
$35.00	Oct 30	Nov 27	77.1%	74.2%	3.9%	247	1.8K
$34.00	Oct 30	Dec 4	77.2%	74.5%	3.7%	284	1.3K
$31.00	Oct 30	Dec 4	80.2%	77.8%	3.1%	620	1.6K
$32.00	Oct 30	Nov 27	77.6%	75.9%	2.2%	1.1K	517

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 2.85, avg 1.75)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$33.00	Nov 27	$0.29	$0.71	$0.29	62%	2.45	$32.29
$29.50	$30.00	Nov 20	$0.10	$0.40	$0.10	76%	4.00	$29.60
$30.00	$32.00	Dec 4	$1.07	$0.93	$1.07	71%	0.87	$31.07
$31.00	$32.00	Nov 13	$0.37	$0.63	$0.37	67%	1.70	$31.37
$29.00	$29.50	Nov 6	$0.18	$0.32	$0.18	82%	1.78	$29.18

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$36.50	Oct 30	$0.13	$0.37	$0.13	94%	2.85	$36.87
$38.50	$38.00	Nov 6	$0.10	$0.40	$0.10	82%	4.00	$38.40
$36.50	$36.00	Nov 20	$0.11	$0.39	$0.11	65%	3.55	$36.39
$33.00	$32.00	Nov 27	$0.22	$0.78	$0.22	45%	3.55	$32.78
$37.50	$37.00	Oct 30	$0.30	$0.20	$0.30	94%	0.67	$37.20

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 0.79, avg 0.60)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$37.00	$37.50	Nov 20	$0.27	$0.27	$0.23	66%	1.17	$37.27
$38.50	$39.00	Nov 6	$0.16	$0.16	$0.34	82%	0.47	$38.66
$35.50	$36.00	Nov 6	$0.24	$0.24	$0.26	65%	0.92	$35.74
$36.00	$37.00	Nov 27	$0.44	$0.44	$0.56	60%	0.79	$36.44
$34.00	$35.00	Nov 20	$0.54	$0.54	$0.46	50%	1.17	$34.54

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$28.00	$27.00	Nov 27	$0.44	$0.44	$0.56	80%	0.79	$27.56
$31.00	$30.00	Dec 4	$0.56	$0.56	$0.44	65%	1.27	$30.44
$30.00	$28.00	Dec 4	$0.59	$0.59	$1.41	71%	0.42	$29.41
$30.00	$29.50	Nov 6	$0.22	$0.22	$0.28	76%	0.79	$29.78
$29.00	$28.50	Oct 30	$0.13	$0.13	$0.37	90%	0.35	$28.87

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 10 found (avg debit $1.08, cheapest $1.03)

CALLS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Oct 30	Nov 6	$1.09	79.0%	90.6%
$33.00	Oct 30	Nov 6	$1.10	78.3%	92.2%
$32.00	Oct 30	Nov 6	$1.05	77.6%	92.4%
$34.00	Oct 30	Nov 6	$1.09	77.2%	93.7%
$33.50	Oct 30	Nov 6	$1.13	76.6%	93.6%

PUTS (5)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.50	Oct 30	Nov 6	$1.03	79.0%	90.6%
$33.00	Oct 30	Nov 6	$1.09	78.3%	92.2%
$32.00	Oct 30	Nov 6	$1.03	77.6%	92.4%
$34.00	Oct 30	Nov 6	$1.12	77.2%	93.7%
$33.50	Oct 30	Nov 6	$1.10	76.6%	93.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 52 found (cheapest 5.64% of stock, avg 13.57%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$33.00	Oct 30	$0.95	$0.91	$1.86	$31.14	$34.86	5.64%
$33.50	Oct 30	$0.69	$1.18	$1.87	$31.63	$35.37	5.68%
$32.50	Oct 30	$1.20	$0.68	$1.88	$30.62	$34.38	5.71%
$32.00	Oct 30	$1.50	$0.48	$1.98	$30.02	$33.98	6.01%
$34.00	Oct 30	$0.52	$1.51	$2.03	$31.97	$36.03	6.16%
$31.50	Oct 30	$1.88	$0.35	$2.23	$29.27	$33.73	6.77%
$34.50	Oct 30	$0.41	$1.86	$2.27	$32.23	$36.77	6.89%
$35.00	Oct 30	$0.26	$2.23	$2.49	$32.51	$37.49	7.56%
$31.00	Oct 30	$2.34	$0.24	$2.58	$28.42	$33.58	7.83%
$30.50	Oct 30	$2.64	$0.15	$2.79	$27.71	$33.29	8.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 145 found (cheapest 1.31% of stock, avg 9.34%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$35.50	$31.00	Oct 30	$0.19	$0.24	$0.43	$30.57	$35.93
$35.00	$31.00	Oct 30	$0.26	$0.24	$0.50	$30.50	$35.50
$35.50	$31.50	Oct 30	$0.19	$0.35	$0.54	$30.96	$36.04
$35.00	$31.50	Oct 30	$0.26	$0.35	$0.61	$30.89	$35.61
$34.50	$31.00	Oct 30	$0.41	$0.24	$0.65	$30.35	$35.15
$35.50	$32.00	Oct 30	$0.19	$0.48	$0.67	$31.33	$36.17
$34.50	$31.50	Oct 30	$0.41	$0.35	$0.76	$30.74	$35.26
$35.00	$32.00	Oct 30	$0.26	$0.48	$0.74	$31.26	$35.74
$34.50	$32.00	Oct 30	$0.41	$0.48	$0.89	$31.11	$35.39
$34.00	$31.00	Oct 30	$0.52	$0.24	$0.76	$30.24	$34.76

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 38 found (best R:R 2.23, avg credit $0.42)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	38/39	Nov 27	$0.69	$0.31	49%	2.23	$27.31	$38.69
30/30	38/39	Nov 6	$0.38	$0.12	58%	3.17	$29.62	$38.88
27/28	39/40	Nov 13	$0.29	$0.21	63%	1.38	$27.21	$39.29
30/30	38/39	Nov 6	$0.33	$0.17	54%	1.94	$30.17	$38.83
30/31	38/39	Nov 6	$0.34	$0.16	50%	2.13	$30.66	$38.84
30/31	38/39	Dec 4	$0.77	$0.23	32%	3.35	$30.23	$38.77
28/29	34/35	Oct 30	$0.28	$0.22	62%	1.27	$28.72	$34.78
28/29	38/39	Nov 6	$0.27	$0.23	64%	1.17	$28.73	$38.77
27/28	37/38	Nov 13	$0.31	$0.19	56%	1.63	$27.19	$37.31
28/29	36/36	Nov 6	$0.35	$0.15	47%	2.33	$28.65	$35.85

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 67 found (best R:R 9.00, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$32.00	$34.00	Dec 4	$0.14	$1.86	20%	13.29
$32.00	$32.50	$33.00	Oct 30	$0.05	$0.45	17%	9.00
$33.50	$34.00	$34.50	Oct 30	$0.06	$0.44	15%	7.33
$31.50	$32.00	$32.50	Oct 30	$0.08	$0.42	15%	5.25
$33.00	$33.50	$34.00	Oct 30	$0.09	$0.41	17%	4.56

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.00	$34.00	$37.00	Dec 4	$0.30	$2.70	30%	9.00
$30.00	$31.00	$32.00	Nov 27	$0.06	$0.94	10%	15.67
$36.00	$37.00	$38.00	Nov 27	$0.05	$0.95	8%	19.00
$33.00	$33.50	$34.00	Oct 30	$0.06	$0.44	17%	7.33
$29.00	$30.00	$31.00	Nov 13	$0.08	$0.92	12%	11.50

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 $-0.70, 48 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.50	$35.00	1:2	Oct 30	-$0.11	$0.39
$36.50	$37.00	1:2	Oct 30	-$0.05	$0.45
$35.00	$35.50	1:2	Oct 30	-$0.12	$0.38
$35.50	$36.00	1:2	Oct 30	-$0.11	$0.39
$38.50	$39.00	1:2	Nov 6	-$0.17	$0.33

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$34.00	$31.00	1:2	Dec 4	-$0.70	$2.30
$31.00	$30.50	1:2	Oct 30	-$0.06	$0.44
$30.50	$30.00	1:2	Oct 30	-$0.05	$0.45
$30.00	$28.00	1:2	Dec 4	-$0.47	$1.53
$31.50	$31.00	1:2	Oct 30	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 57 found (best yield 7.74%, avg 3.60%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$34.00	Dec 4	$2.55	0.51	3.2%	7.74%	10.93%	15	23
$35.00	Dec 4	$2.03	0.47	6.2%	6.16%	12.38%	1	12
$36.00	Dec 4	$1.52	0.42	9.3%	4.61%	13.87%	18	4
$35.00	Nov 27	$1.87	0.45	6.2%	5.68%	11.90%	264	400
$35.00	Nov 20	$1.87	0.44	6.2%	5.68%	11.90%	827	3.4K
$34.00	Nov 20	$2.24	0.50	3.2%	6.80%	9.98%	684	589
$36.00	Nov 20	$1.57	0.39	9.3%	4.76%	14.02%	119	89
$33.50	Nov 20	$2.46	0.53	1.7%	7.47%	9.14%	22	32
$33.00	Nov 20	$2.67	0.56	0.1%	8.10%	8.25%	209	166
$33.00	Nov 27	$2.67	0.56	0.1%	8.10%	8.25%	118	132

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 36,721

Total Puts 26,748

Put/Call Ratio 0.73

Net Difference 9,973

Prior's Put/Call Breakdown

Total Calls 23,793

Total Puts 17,129

Put/Call Ratio 0.72

Net Difference 6,664

Prior 7-Day Put/Call Summary

Total Calls 239,916

Total Puts 190,790

Average Put/Call Ratio 0.82

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