IONQ - Options Database

IONQ

IONQ INC

$31.72 -2.19%

$30.83 (-2.81%)🌙

as of 10/29 06:35 PM

(10/28 18:35) ◀

Thursday, October 29, 2026 (6:35pm)

▶ (10/30 18:35)

◀ 10/29 18:35 ▶

Option Volume

Detail

ℹ

Current (10/29) 49,427

Calls: 19,076 (39%)

Puts: 30,351 (61%)

Prior (10/28) 32,590

Calls: 18,667 (57%)

Puts: 13,923 (43%)

Current vs Prior +51.66%

Calls: +2.19% (Calls)

Puts: +117.99% (Puts)

Prior 7-Day Total 365,575

Calls: 204,555 (56%)

Puts: 161,020 (44%)

Prior 7-Day Average 52,225

Calls: 29,222 (56%)

Puts: 23,002 (44%)

Current vs Prior 7-Day Avg -5.36%

Calls: -34.72%

Puts: +31.94%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/29) $128.14M

Calls: $2.21M (2%)

Puts: $125.92M (98%)

Prior (10/28) $6.17M

Calls: $2.85M (46%)

Puts: $3.32M (54%)

Current vs Prior +1975.52%

Calls: -22.43%

Puts: +3693.25%

Prior 7-Day Total $134.25M

Calls: $33.13M (25%)

Puts: $101.12M (75%)

Prior 7-Day Average $19.18M

Calls: $4.73M (25%)

Puts: $14.45M (75%)

Current vs Prior 7-Day Avg +568.13%

Calls: -53.22%

Puts: +771.71%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/29) 1.59

Prior (10/28) 0.75

Current vs Prior +113.32%

Prior 7-Day Average 0.81

Current vs Prior 7-Day Avg +96.03%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/29) 470,799

Calls: 288,638 (61%)

Puts: 182,161 (39%)

Prior (10/28) 476,415

Calls: 279,308 (59%)

Puts: 197,107 (41%)

Current vs Prior -1.18%

Prior 7-Day Total 3,606,766

Calls: 2,089,965 (58%)

Puts: 1,516,801 (42%)

Prior 7-Day Average 515,252

Calls: 298,566 (58%)

Puts: 216,685 (42%)

Current vs Prior 7-Day Avg -8.63%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 4.22% | 12.48%16.61% | 21.82%

Prior 5.77% | 12.52%17.79% | 21.77%

Current vs Prior -26.74% | -0.28%-6.62% | +0.21%

Prior 7-Day Avg 6.36% | 12.14%18.20% | 23.00%

Current vs 7-Day Avg -33.56% | +2.87%-8.71% | -5.15%

Prior 7-Day Eod 5.77% | 12.52%17.79% | 21.77%

Current vs 7-Day Eod -26.74% | -0.28%-6.62% | +0.21%

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 98% of dollar volume in puts ($125.92M) vs calls ($2.21M). Massive premium surge with dollar volume up 1976% vs prior. Dollar volume significantly above 7-day average (568% higher). Above-average activity with volume up 52% vs prior.

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 BULLISH

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 23 of results (avg 8.3%, best 4.6%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 20	2.77	3.00	$2.89	8.0%	6	0.60	--
$33.00	Nov 6	1.24	1.35	$1.30	8.5%	159	0.43	962
$31.50	Nov 20	2.51	2.74	$2.63	8.7%	6	0.56	243
$30.00	Nov 20	3.25	3.55	$3.40	8.8%	95	0.66	1.9K
$31.00	Nov 6	2.05	2.24	$2.15	8.8%	120	0.61	585

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$38.00	Nov 6	6.35	6.65	$6.50	4.6%	19	1.00	328
$37.00	Nov 27	6.10	6.50	$6.30	6.3%	32	0.78	74
$35.00	Nov 20	4.45	4.75	$4.60	6.5%	45	0.71	8.0K
$37.00	Oct 30	5.10	5.45	$5.28	6.6%	557	1.00	340
$38.00	Oct 30	6.15	6.60	$6.38	7.1%	691	1.00	441

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 7 found (avg $0.68, cheapest $0.41)

CALLS (3)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$32.00	Oct 30	0.37	0.44	$0.41	17.1%	908	0.43	2.8K
$34.00	Nov 6	0.85	1.00	$0.93	16.1%	1.3K	0.34	517
$38.00	Nov 20	0.64	0.78	$0.71	19.7%	27	0.22	247

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$28.00	Nov 6	0.40	0.47	$0.44	15.9%	84	0.18	219
$29.00	Nov 6	0.63	0.76	$0.70	18.6%	297	0.26	211
$29.50	Nov 6	0.77	0.92	$0.85	17.6%	8	0.30	10
$27.00	Nov 20	0.66	0.79	$0.73	17.8%	13	0.19	115

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 96 found (avg delta 0.78, highest 1.02)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$26.00	Oct 30	5.05	6.25	$5.65	21.2%	1	1.02	--
$27.00	Oct 30	3.30	5.30	$4.30	46.5%	2	1.01	--
$28.00	Oct 30	3.10	4.55	$3.83	37.9%	16	1.01	56
$31.50	Oct 30	0.58	0.72	$0.65	21.5%	332	1.00	1.2K
$25.50	Oct 30	4.80	6.85	$5.82	35.2%	2	1.00	--

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.50	Oct 30	0.34	0.50	$0.42	38.1%	287	1.00	340
$32.00	Oct 30	0.61	0.77	$0.69	23.2%	253	1.00	1.2K
$32.50	Oct 30	0.89	1.14	$1.01	24.8%	142	1.00	318
$33.00	Oct 30	1.29	1.55	$1.42	18.3%	61	1.00	2.9K
$33.50	Oct 30	1.64	2.64	$2.14	46.7%	10	1.00	24

Most actively traded options today. High liquidity = easy entry/exit. 203 active (total vol 25.5K, top 3.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$33.00	Oct 30	0.10	0.15	$0.13	38.5%	1.9K	0.18	2.1K
$34.00	Nov 6	0.85	1.00	$0.93	16.1%	1.3K	0.34	517
$35.00	Oct 30	0.00	0.01	$0.01	100.0%	951	0.01	5.7K
$32.00	Oct 30	0.37	0.44	$0.41	17.1%	908	0.43	2.8K
$33.50	Oct 30	0.05	0.08	$0.07	42.9%	787	0.11	719

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	4.00	4.95	$4.47	21.3%	3.4K	1.00	2.3K
$31.00	Oct 30	0.21	0.29	$0.25	32.0%	1.6K	0.54	1.8K
$38.00	Oct 30	6.15	6.60	$6.38	7.1%	691	1.00	441
$30.00	Oct 30	0.06	0.09	$0.08	37.5%	656	0.13	4.0K
$30.00	Nov 6	0.91	1.11	$1.01	19.8%	635	0.34	605

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 3 strikes (avg 8.3%, max 10.8%)

CALLS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$33.00	Oct 30	Dec 4	85.0%	76.7%	10.8%	2.0K	2.1K
$32.00	Oct 30	Dec 4	85.7%	77.6%	10.4%	920	2.8K
$32.50	Oct 30	Nov 20	85.5%	82.4%	3.7%	607	1.3K

PUTS (0)

No puts found

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 108 found (best R:R 4.00, avg 1.66)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$27.50	$28.00	Oct 30	$0.10	$0.40	$0.10	95%	4.00	$27.60
$25.50	$26.00	Oct 30	$0.17	$0.33	$0.17	100%	1.94	$25.67
$33.00	$35.00	Dec 4	$0.57	$1.43	$0.57	49%	2.51	$33.57
$30.00	$30.50	Oct 30	$0.25	$0.25	$0.25	93%	1.00	$30.25
$29.50	$30.00	Nov 6	$0.17	$0.33	$0.17	74%	1.94	$29.67

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$34.00	$33.50	Oct 30	$0.20	$0.30	$0.20	100%	1.50	$33.80
$38.00	$37.50	Nov 6	$0.25	$0.25	$0.25	100%	1.00	$37.75
$32.00	$31.50	Oct 30	$0.27	$0.23	$0.27	100%	0.85	$31.73
$32.50	$32.00	Oct 30	$0.32	$0.18	$0.32	100%	0.56	$32.18
$31.50	$31.00	Oct 30	$0.17	$0.33	$0.17	100%	1.94	$31.33

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 65 found (best R:R 1.13, avg 0.63)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$32.00	$32.50	Nov 6	$0.39	$0.39	$0.11	48%	3.55	$32.39
$36.00	$36.50	Nov 6	$0.21	$0.21	$0.29	77%	0.72	$36.21
$34.00	$34.50	Nov 6	$0.23	$0.23	$0.27	66%	0.85	$34.23
$35.00	$35.50	Nov 13	$0.20	$0.20	$0.30	68%	0.67	$35.20
$36.00	$36.50	Nov 20	$0.19	$0.19	$0.31	70%	0.61	$36.19

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$30.00	$29.00	Dec 4	$0.53	$0.53	$0.47	62%	1.13	$29.47
$30.50	$30.00	Nov 20	$0.36	$0.36	$0.14	59%	2.57	$30.14
$29.00	$28.00	Nov 20	$0.42	$0.42	$0.58	69%	0.72	$28.58
$27.00	$26.00	Dec 4	$0.30	$0.30	$0.70	78%	0.43	$26.70
$28.00	$27.00	Nov 27	$0.33	$0.33	$0.67	74%	0.49	$27.67

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.27, cheapest $1.36)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$32.00	Oct 30	Nov 6	$1.36	85.7%	102.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$31.00	Oct 30	Nov 6	$1.18	62.5%	92.6%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 48 found (cheapest 3.37% of stock, avg 12.69%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$31.50	Oct 30	$0.65	$0.42	$1.07	$30.43	$32.57	3.37%
$32.00	Oct 30	$0.41	$0.69	$1.10	$30.90	$33.10	3.47%
$31.00	Oct 30	$0.96	$0.25	$1.21	$29.79	$32.21	3.81%
$32.50	Oct 30	$0.24	$1.01	$1.25	$31.25	$33.75	3.94%
$30.50	Oct 30	$1.37	$0.16	$1.53	$28.97	$32.03	4.82%
$33.00	Oct 30	$0.13	$1.42	$1.55	$31.45	$34.55	4.89%
$30.00	Oct 30	$1.62	$0.08	$1.70	$28.30	$31.70	5.36%
$29.50	Oct 30	$2.01	$0.04	$2.05	$27.45	$31.55	6.46%
$33.50	Oct 30	$0.07	$2.14	$2.21	$31.29	$35.71	6.97%
$34.00	Oct 30	$0.03	$2.34	$2.37	$31.63	$36.37	7.47%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 142 found (cheapest 0.22% of stock, avg 8.71%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$34.00	$29.50	Oct 30	$0.03	$0.04	$0.07	$29.43	$34.07
$33.50	$29.50	Oct 30	$0.07	$0.04	$0.11	$29.39	$33.61
$34.00	$30.00	Oct 30	$0.03	$0.08	$0.11	$29.89	$34.11
$33.50	$30.00	Oct 30	$0.07	$0.08	$0.15	$29.85	$33.65
$34.00	$27.50	Oct 30	$0.03	$0.13	$0.16	$27.34	$34.16
$33.00	$29.50	Oct 30	$0.13	$0.04	$0.17	$29.33	$33.17
$33.50	$27.50	Oct 30	$0.07	$0.13	$0.20	$27.30	$33.70
$33.00	$30.00	Oct 30	$0.13	$0.08	$0.21	$29.79	$33.21
$34.00	$30.50	Oct 30	$0.03	$0.16	$0.19	$30.31	$34.19
$33.50	$30.50	Oct 30	$0.07	$0.16	$0.23	$30.27	$33.73

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 28 found (best R:R 2.85, avg credit $0.38)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
27/28	36/36	Nov 6	$0.37	$0.13	62%	2.85	$27.13	$36.37
27/28	34/34	Nov 6	$0.39	$0.11	51%	3.55	$27.11	$34.39
28/28	36/36	Nov 6	$0.35	$0.15	55%	2.33	$28.15	$36.35
29/30	36/36	Nov 6	$0.36	$0.14	48%	2.57	$29.14	$36.36
28/28	34/34	Nov 6	$0.37	$0.13	44%	2.85	$28.13	$34.37
28/29	36/36	Nov 6	$0.33	$0.17	52%	1.94	$28.67	$36.33
30/30	36/36	Nov 6	$0.37	$0.13	43%	2.85	$29.63	$36.37
27/28	35/36	Nov 13	$0.33	$0.17	48%	1.94	$27.17	$35.33
29/30	34/34	Nov 6	$0.38	$0.12	36%	3.17	$29.12	$34.38
28/29	34/34	Nov 6	$0.35	$0.15	40%	2.33	$28.65	$34.35

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 52 found (best R:R 5.25, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$31.50	$32.00	$32.50	Oct 30	$0.07	$0.43	71%	6.14
$31.00	$31.50	$32.00	Oct 30	$0.07	$0.43	36%	6.14
$32.00	$32.50	$33.00	Oct 30	$0.06	$0.44	25%	7.33
$31.00	$32.00	$33.00	Dec 4	$0.08	$0.92	10%	11.50
$34.00	$35.00	$36.00	Nov 27	$0.08	$0.92	10%	11.50

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.50	$31.00	$31.50	Oct 30	$0.08	$0.42	74%	5.25
$31.00	$31.50	$32.00	Oct 30	$0.10	$0.40	46%	4.00
$30.00	$32.00	$34.00	Dec 11	$0.20	$1.80	21%	9.00
$28.00	$29.00	$30.00	Nov 27	$0.08	$0.92	12%	11.50
$31.00	$31.50	$32.00	Nov 6	$0.06	$0.44	10%	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. 37 found (best net $-0.15, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.50	$32.00	1:2	Oct 30	-$0.17	$0.33
$31.00	$31.50	1:2	Oct 30	-$0.34	$0.16
$32.00	$32.50	1:2	Oct 30	-$0.07	$0.43
$36.00	$36.50	1:2	Nov 6	-$0.15	$0.35
$37.50	$38.00	1:2	Nov 6	-$0.18	$0.32

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$32.00	$31.50	1:2	Oct 30	-$0.15	$0.35
$31.50	$31.00	1:2	Oct 30	-$0.08	$0.42
$32.50	$32.00	1:2	Oct 30	-$0.37	$0.13
$31.00	$30.50	1:2	Oct 30	-$0.07	$0.43
$27.00	$26.00	1:2	Oct 30	$0.00	$1.00

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 53 found (best yield 7.19%, avg 3.43%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Dec 4	$2.28	0.49	4.0%	7.19%	11.22%	54	10
$35.00	Dec 4	$1.56	0.40	10.3%	4.92%	15.26%	1	--
$36.00	Dec 4	$1.32	0.35	13.5%	4.16%	17.65%	1	18
$34.00	Nov 27	$1.80	0.43	7.2%	5.67%	12.86%	7	66
$37.00	Dec 4	$1.14	0.31	16.6%	3.59%	20.24%	7	9
$32.00	Dec 4	$2.59	0.55	0.9%	8.17%	9.05%	12	56
$33.00	Nov 27	$2.07	0.48	4.0%	6.53%	10.56%	32	181
$35.00	Nov 27	$1.46	0.37	10.3%	4.60%	14.94%	18	335
$36.00	Nov 27	$1.17	0.33	13.5%	3.69%	17.18%	12	114
$32.00	Nov 27	$2.40	0.53	0.9%	7.57%	8.45%	4	--

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 19,076

Total Puts 30,351

Put/Call Ratio 1.59

Net Difference -11,275

Prior's Put/Call Breakdown

Total Calls 18,667

Total Puts 13,923

Put/Call Ratio 0.75

Net Difference 4,744

Prior 7-Day Put/Call Summary

Total Calls 204,555

Total Puts 161,020

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...

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