Tour v531
IONQ
IONQ INC
$32.43 -1.58%
$31.90 (-1.64%)🌙
as of 10/28 06:35 PM
(10/27 18:34) ◀
|
Wednesday, October 28, 2026 (6:35pm)
January 2026
|
▶ (10/29 18:35)
◀ 10/28 18:35 ▶

Option Volume

Detail
ℹ
Current (10/28) 32,590
Calls: 18,667 (57%)
Puts: 13,923 (43%)
Prior (10/27) 63,469
Calls: 36,721 (58%)
Puts: 26,748 (42%)
Current vs Prior -48.65%
Calls: -49.17% (Calls)
Puts: -47.95% (Puts)
Prior 7-Day Total 402,094
Calls: 226,237 (56%)
Puts: 175,857 (44%)
Prior 7-Day Average 57,442
Calls: 32,319 (56%)
Puts: 25,122 (44%)
Current vs Prior 7-Day Avg -43.26%
Calls: -42.24%
Puts: -44.58%
Sentiment BULLISH

Dollar Volume

Detail
ℹ
Current (10/28) $6.17M
Calls: $2.85M (46%)
Puts: $3.32M (54%)
Prior (10/27) $15.89M
Calls: $9.07M (57%)
Puts: $6.82M (43%)
Current vs Prior -61.16%
Calls: -68.53%
Puts: -51.36%
Prior 7-Day Total $138.19M
Calls: $35.36M (26%)
Puts: $102.84M (74%)
Prior 7-Day Average $19.74M
Calls: $5.05M (26%)
Puts: $14.69M (74%)
Current vs Prior 7-Day Avg -68.73%
Calls: -43.49%
Puts: -77.40%
Sentiment BEARISH

Put/Call Ratio

Detail
ℹ
Current (10/28) 0.75
Prior (10/27) 0.73
Current vs Prior +2.40%
Prior 7-Day Average 0.81
Current vs Prior 7-Day Avg -7.56%
Sentiment NEUTRAL

Open Interest

Detail
ℹ
Current (10/28) 476,415
Calls: 279,308 (59%)
Puts: 197,107 (41%)
Prior (10/27) 519,832
Calls: 294,871 (57%)
Puts: 224,961 (43%)
Current vs Prior -8.35%
Prior 7-Day Total 3,671,832
Calls: 2,115,941 (58%)
Puts: 1,555,891 (42%)
Prior 7-Day Average 524,547
Calls: 302,277 (58%)
Puts: 222,270 (42%)
Current vs Prior 7-Day Avg -9.18%
Sentiment BEARISH

Expected Move

Detail
ℹ
Expiry (10/30) | Next (11/06)Expiry (11/20) | Next (12/18)
Current 5.77% | 12.52%17.79% | 21.77%
Prior 6.40% | 13.02%16.93% | 23.70%
Current vs Prior -9.95% | -3.84%+5.06% | -8.15%
Prior 7-Day Avg 6.63% | 12.04%18.46% | 23.29%
Current vs 7-Day Avg -13.08% | +3.96%-3.60% | -6.52%
Prior 7-Day Eod 6.40% | 13.02%16.93% | 23.70%
Current vs 7-Day Eod -9.95% | -3.84%+5.06% | -8.15%
Sentiment BULLISHBEARISH

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

Light premium activity with dollar volume down 61% vs prior. Below-average activity with volume down 49% vs prior.

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

Options with the tightest bid-ask spreads (<10%). Lower spreads = better fills and less slippage. Showing top 17 of results (avg 8.2%, best 6.0%)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$31.50Nov 202.983.20$3.097.1%50.61245
$30.00Nov 203.754.05$3.907.7%700.701.9K
$32.50Nov 202.502.71$2.618.0%250.55383
$30.50Nov 203.453.75$3.608.3%10.67--
$33.00Nov 202.272.48$2.388.8%230.52174
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Nov 204.054.30$4.186.0%1510.638.1K
$34.00Nov 62.702.90$2.807.1%2270.63354
$32.00Nov 202.262.43$2.347.3%1090.45634
$33.00Nov 62.102.27$2.197.8%2910.54488
$34.50Nov 203.704.00$3.857.8%20.60--

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 4 found (avg $0.78, cheapest $0.55)

CALLS (3)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$33.00Oct 300.510.60$0.5516.4%1.3K0.412.0K
$32.50Oct 300.690.83$0.7618.4%5110.51662
$35.00Nov 60.881.00$0.9412.8%2400.331.1K
PUTS (1)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Nov 60.800.94$0.8716.1%5100.28542

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 84 found (avg delta 0.74, highest 1.01)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$26.00Oct 305.557.15$6.3525.2%11.01--
$28.00Oct 303.404.80$4.1034.1%50.9956
$28.50Oct 302.814.55$3.6847.3%110.974
$26.00Nov 65.307.15$6.2329.7%10.96--
$29.00Oct 302.393.70$3.0543.0%80.9696
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$34.00Oct 301.631.92$1.7816.3%271.001.3K
$34.50Oct 302.063.10$2.5840.3%51.00--
$35.00Oct 302.502.98$2.7417.5%1.0K1.001.7K
$35.50Oct 302.834.45$3.6444.5%21.00--
$36.00Oct 303.454.45$3.9525.3%451.002.3K

Most actively traded options today. High liquidity = easy entry/exit. 191 active (total vol 20.8K, top 2.6K)

CALLS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$35.00Oct 300.070.15$0.1172.7%1.6K0.125.2K
$35.50Oct 300.060.08$0.0728.6%1.3K0.08678
$33.00Oct 300.510.60$0.5516.4%1.3K0.412.0K
$36.00Oct 300.030.05$0.0450.0%6200.052.3K
$32.00Oct 300.971.10$1.0412.5%5880.622.5K
PUTS (5)
StrikeExpiryBidAskMarkSpreadVolDeltaOI
$30.00Oct 300.100.16$0.1346.2%2.6K0.122.5K
$35.00Oct 302.502.98$2.7417.5%1.0K1.001.7K
$35.00Nov 63.353.65$3.508.6%1.0K0.72345
$31.00Nov 61.161.31$1.2312.2%5460.361.4K
$29.00Oct 300.020.10$0.06133.3%5280.062.7K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 10 strikes (avg 9.4%, max 16.8%)

CALLS (5)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$37.50Nov 6Nov 2085.6%73.3%16.8%66110
$33.00Oct 30Dec 484.8%76.4%11.0%1.3K2.0K
$31.00Oct 30Dec 482.3%74.2%10.8%1381.7K
$31.50Oct 30Nov 2084.3%78.0%8.0%1351.4K
$32.00Oct 30Dec 478.7%73.2%7.4%6082.5K
PUTS (4)
StrikeNear ExpFar ExpNear IVFar IVBack%VolOI
$33.00Oct 30Nov 2784.8%76.1%11.4%962.9K
$31.00Oct 30Dec 482.3%74.2%10.8%1041.8K
$31.50Oct 30Nov 2084.3%78.0%8.0%251409
$32.00Oct 30Nov 2778.7%76.1%3.4%5141.1K

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 113 found (best R:R 0.81, avg 1.60)

BULL CALL (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$26.00$27.50Nov 6$0.83$0.67$0.8396%0.81$26.83
$30.00$31.00Nov 13$0.29$0.71$0.2971%2.45$30.29
$29.00$30.00Nov 13$0.40$0.60$0.4078%1.50$29.40
$28.00$29.00Dec 4$0.47$0.53$0.4777%1.13$28.47
$32.00$35.00Nov 27$1.14$1.86$1.1456%1.63$33.14
BEAR PUT (5)
BuySellExpiryDebitMax GainMax LossPOPR:RBE
$35.00$34.50Oct 30$0.16$0.34$0.16100%2.12$34.84
$38.50$38.00Oct 30$0.20$0.30$0.20100%1.50$38.30
$36.00$35.00Nov 27$0.35$0.65$0.3567%1.86$35.65
$36.00$35.50Oct 30$0.31$0.19$0.31100%0.61$35.69
$35.00$34.50Nov 13$0.15$0.35$0.1566%2.33$34.85

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 68 found (best R:R 2.85, avg 0.71)

BEAR CALL (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$37.00$37.50Nov 20$0.34$0.34$0.1670%2.13$37.34
$36.50$37.00Nov 6$0.29$0.29$0.2173%1.38$36.79
$35.50$36.00Nov 20$0.32$0.32$0.1863%1.78$35.82
$36.00$36.50Nov 13$0.26$0.26$0.2470%1.08$36.26
$34.00$34.50Nov 13$0.33$0.33$0.1756%1.94$34.33
BULL PUT (5)
SellBuyExpiryCreditMax GainMax LossPOPR:RBE
$30.50$30.00Nov 13$0.37$0.37$0.1365%2.85$30.13
$32.00$31.00Nov 27$0.63$0.63$0.3755%1.70$31.37
$29.00$28.00Dec 4$0.46$0.46$0.5471%0.85$28.54
$31.00$30.00Dec 4$0.53$0.53$0.4760%1.13$30.47
$28.00$26.00Dec 4$0.49$0.49$1.5176%0.32$27.51

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 7 found (avg debit $1.11, cheapest $1.10)

CALLS (4)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Oct 30Nov 6$1.1383.8%94.8%
$33.00Oct 30Nov 6$1.1484.8%96.2%
$33.50Oct 30Nov 6$1.0880.9%93.8%
$32.00Oct 30Nov 6$1.0978.7%92.3%
PUTS (3)
StrikeNear ExpFar ExpNet DebitNear IVFar IV
$32.50Oct 30Nov 6$1.1083.8%94.8%
$31.50Oct 30Nov 6$1.1184.3%97.4%
$32.00Oct 30Nov 6$1.1078.7%92.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 46 found (cheapest 4.90% of stock, avg 12.98%)

StrikeExpiryCall$Put$TotalBE LowBE HighCost%
$32.50Oct 30$0.76$0.83$1.59$30.91$34.094.90%
$32.00Oct 30$1.04$0.57$1.61$30.39$33.614.96%
$33.00Oct 30$0.55$1.09$1.64$31.36$34.645.06%
$33.50Oct 30$0.36$1.41$1.77$31.73$35.275.46%
$31.50Oct 30$1.36$0.42$1.78$29.72$33.285.49%
$31.00Oct 30$1.72$0.25$1.97$29.03$32.976.07%
$34.00Oct 30$0.26$1.78$2.04$31.96$36.046.29%
$30.50Oct 30$2.12$0.17$2.29$28.21$32.797.06%
$30.00Oct 30$2.37$0.13$2.50$27.50$32.507.71%
$34.50Oct 30$0.15$2.58$2.73$31.77$37.238.42%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 140 found (cheapest 0.74% of stock, avg 8.56%)

Call KPut KExpiryCall$Put$TotalBE LowBE High
$35.00$30.00Oct 30$0.11$0.13$0.24$29.76$35.24
$34.50$30.00Oct 30$0.15$0.13$0.28$29.72$34.78
$35.00$30.50Oct 30$0.11$0.17$0.28$30.22$35.28
$34.50$30.50Oct 30$0.15$0.17$0.32$30.18$34.82
$35.00$31.00Oct 30$0.11$0.25$0.36$30.64$35.36
$34.50$31.00Oct 30$0.15$0.25$0.40$30.60$34.90
$34.00$30.00Oct 30$0.26$0.13$0.39$29.61$34.39
$34.00$30.50Oct 30$0.26$0.17$0.43$30.07$34.43
$34.00$31.00Oct 30$0.26$0.25$0.51$30.49$34.51
$33.50$30.00Oct 30$0.36$0.13$0.49$29.51$33.99

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 32 found (best R:R 3.55, avg credit $0.40)

Put SpreadCall SpreadExpiryCreditMax LossPOPR:RBE LowBE High
30/3038/38Nov 6$0.39$0.1155%3.55$29.61$38.39
26/2737/38Nov 6$0.30$0.2068%1.50$26.70$37.30
26/2636/36Nov 13$0.34$0.1654%2.12$26.16$35.84
28/2937/38Nov 6$0.31$0.1958%1.63$28.69$37.31
28/2936/36Nov 13$0.37$0.1346%2.85$28.63$36.37
28/2937/38Nov 20$0.66$0.3444%1.94$28.34$37.66
27/2836/36Nov 13$0.35$0.1549%2.33$27.15$35.85
26/2738/38Nov 6$0.23$0.2772%0.85$26.77$38.23
30/3037/38Nov 6$0.34$0.1647%2.13$30.16$37.34
28/2836/36Nov 13$0.34$0.1646%2.12$27.66$35.84

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 41 found (best R:R 7.33, cheapest $0.05)

CALLS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.00$32.50$33.00Oct 30$0.07$0.4321%6.14
$29.00$30.00$31.00Nov 13$0.11$0.8914%8.09
$26.00$26.50$27.00Oct 30$0.05$0.455%9.00
$34.00$34.50$35.00Oct 30$0.07$0.4312%6.14
$31.00$31.50$32.00Nov 6$0.06$0.448%7.33
PUTS (5)
LowMidHighExpiryDebitMax GainPOPR:R
$32.50$33.00$33.50Oct 30$0.06$0.4433%7.33
$33.00$33.50$34.00Oct 30$0.05$0.4526%9.00
$31.50$32.00$32.50Oct 30$0.11$0.3926%3.55
$32.00$33.00$34.00Nov 20$0.10$0.9012%9.00
$30.50$31.00$31.50Oct 30$0.09$0.4118%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. 45 found (best net $-1.62, 43 credits)

CALLS (5)
Buy KSell KRatioExpiryNetMax Gain
$26.00$29.001:2Nov 13-$1.62$1.38
$32.00$35.001:2Nov 27-$0.74$2.26
$33.00$33.501:2Oct 30-$0.17$0.33
$34.50$35.001:2Oct 30-$0.07$0.43
$33.50$34.001:2Oct 30-$0.16$0.34
PUTS (5)
Buy KSell KRatioExpiryNetMax Gain
$28.00$26.001:2Dec 4-$0.12$1.88
$31.50$31.001:2Oct 30-$0.08$0.42
$31.00$30.501:2Oct 30-$0.09$0.41
$30.50$30.001:2Oct 30-$0.09$0.41
$27.00$26.501:2Nov 6-$0.07$0.43

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 6.66%, avg 3.28%)

StrikeExpiryBidDeltaOTM%Yield%If Called%VolOI
$34.00Dec 4$2.160.464.8%6.66%11.50%2--
$35.00Nov 27$1.670.417.9%5.15%13.07%150262
$35.00Dec 4$1.610.417.9%4.96%12.89%212
$33.00Dec 4$2.350.511.8%7.25%9.00%84
$34.00Nov 20$1.890.464.8%5.83%10.67%71.1K
$36.00Nov 27$1.360.3511.0%4.19%15.20%14113
$34.50Nov 20$1.710.436.4%5.27%11.66%1--
$33.50Nov 20$2.070.493.3%6.38%9.68%1--
$35.00Nov 20$1.550.407.9%4.78%12.70%3993.5K
$37.00Dec 4$1.070.3314.1%3.30%17.39%54

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 18,667
Total Puts 13,923
Put/Call Ratio 0.75
Net Difference 4,744

Prior's Put/Call Breakdown

Total Calls 36,721
Total Puts 26,748
Put/Call Ratio 0.73
Net Difference 9,973

Prior 7-Day Put/Call Summary

Total Calls 226,237
Total Puts 175,857
Average Put/Call Ratio 0.81
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...

Chart Title

Price — Past 7 Days

Add Card

CI/CD Results
App Log
Loading...
Requests
New Request
View All