IONQ - Options Database

IONQ

IONQ INC

$30.04 -5.30%

$30.12 (+0.27%)🌙

as of 10/30 06:35 PM

(10/29 18:35) ◀

Friday, October 30, 2026 (6:35pm)

▶ (11/2 18:32)

◀ 10/30 18:35 ▶

Option Volume

Detail

ℹ

Current (10/30) 94,817

Calls: 45,002 (47%)

Puts: 49,815 (53%)

Prior (10/29) 49,427

Calls: 19,076 (39%)

Puts: 30,351 (61%)

Current vs Prior +91.83%

Calls: +135.91% (Calls)

Puts: +64.13% (Puts)

Prior 7-Day Total 372,723

Calls: 193,012 (52%)

Puts: 179,711 (48%)

Prior 7-Day Average 53,246

Calls: 27,573 (52%)

Puts: 25,673 (48%)

Current vs Prior 7-Day Avg +78.07%

Calls: +63.21%

Puts: +94.04%

Sentiment BEARISH

Dollar Volume

Detail

ℹ

Current (10/30) $17.56M

Calls: $8.14M (46%)

Puts: $9.43M (54%)

Prior (10/29) $128.14M

Calls: $2.21M (2%)

Puts: $125.92M (98%)

Current vs Prior -86.29%

Calls: +267.45%

Puts: -92.51%

Prior 7-Day Total $254.89M

Calls: $30.33M (12%)

Puts: $224.57M (88%)

Prior 7-Day Average $36.41M

Calls: $4.33M (12%)

Puts: $32.08M (88%)

Current vs Prior 7-Day Avg -51.77%

Calls: +87.78%

Puts: -70.61%

Sentiment BEARISH

Put/Call Ratio

Detail

ℹ

Current (10/30) 1.11

Prior (10/29) 1.59

Current vs Prior -30.43%

Prior 7-Day Average 0.98

Current vs Prior 7-Day Avg +12.43%

Sentiment BEARISH

Open Interest

Detail

ℹ

Current (10/30) 573,149

Calls: 319,725 (56%)

Puts: 253,424 (44%)

Prior (10/29) 470,799

Calls: 288,638 (61%)

Puts: 182,161 (39%)

Current vs Prior +21.74%

Prior 7-Day Total 3,568,902

Calls: 2,066,712 (58%)

Puts: 1,502,190 (42%)

Prior 7-Day Average 509,843

Calls: 295,244 (58%)

Puts: 214,598 (42%)

Current vs Prior 7-Day Avg +12.42%

Sentiment BEARISH

Expected Move

Detail

ℹ

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

Current 2.13% | 12.42%17.71% | 22.37%

Prior 4.22% | 12.48%16.61% | 21.82%

Current vs Prior +193.93% | +22.39%+6.59% | +2.54%

Prior 7-Day Avg 6.03% | 12.45%17.83% | 22.79%

Current vs 7-Day Avg +105.95% | +22.70%-0.65% | -1.86%

Prior 7-Day Eod 4.22% | 12.48%16.61% | 21.82%

Current vs 7-Day Eod +193.93% | +22.39%+6.59% | +2.54%

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

Light premium activity with dollar volume down 86% vs prior. Above-average activity with volume up 92% vs prior. Volume explosion - 78% above 7-day average (94,817 vs avg 53,246). Slightly bearish P/C ratio of 1.11.

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 NEUTRAL

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

🎯

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 8.0%, best 5.3%)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Nov 20	2.45	2.60	$2.53	5.9%	782	0.55	1.9K
$29.50	Nov 20	2.68	2.86	$2.77	6.5%	364	0.58	1
$30.50	Nov 20	2.22	2.40	$2.31	7.8%	1.1K	0.52	9
$29.00	Nov 20	2.96	3.20	$3.08	7.8%	105	0.61	25
$30.00	Nov 6	1.71	1.85	$1.78	7.9%	602	0.54	1.9K

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$31.00	Nov 6	2.21	2.33	$2.27	5.3%	125	0.55	1.5K
$35.00	Nov 20	5.65	6.05	$5.85	6.8%	359	0.74	8.1K
$32.00	Nov 20	3.40	3.65	$3.53	7.1%	350	0.58	681
$29.50	Nov 6	1.40	1.51	$1.46	7.5%	400	0.42	14
$30.00	Nov 6	1.62	1.75	$1.69	7.7%	409	0.46	640

Affordable options under $1.00 per contract. Great for defined-risk strategies with minimal capital. 11 found (avg $0.67, cheapest $0.32)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$35.50	Nov 6	0.30	0.35	$0.32	15.6%	104	0.15	114
$34.00	Nov 6	0.51	0.58	$0.54	13.0%	206	0.23	1.0K
$33.00	Nov 6	0.68	0.79	$0.74	14.9%	1.2K	0.29	984
$32.50	Nov 6	0.79	0.92	$0.86	15.1%	351	0.32	597
$36.00	Nov 13	0.46	0.56	$0.51	19.6%	135	0.19	458

PUTS (4)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$27.00	Nov 6	0.54	0.65	$0.60	18.3%	388	0.21	89
$28.00	Nov 6	0.77	0.93	$0.85	18.8%	1.1K	0.29	232
$27.00	Nov 13	0.83	0.95	$0.89	13.5%	107	0.25	735
$25.00	Nov 20	0.57	0.63	$0.60	10.0%	446	0.16	4.9K

In-the-money options with delta >0.50. Higher probability of profit, lower leverage. 103 found (avg delta 0.73, highest 1.00)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$25.00	Oct 30	3.85	5.70	$4.78	38.7%	88	1.00	80
$26.00	Oct 30	2.88	4.80	$3.84	50.0%	4	1.00	--
$27.00	Oct 30	1.88	4.15	$3.02	75.2%	19	1.00	95
$28.00	Oct 30	0.85	2.68	$1.77	103.4%	22	1.00	60
$28.50	Oct 30	0.73	2.17	$1.45	99.3%	178	1.00	13

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$36.00	Oct 30	4.90	7.40	$6.15	40.7%	77	0.99	515
$34.50	Oct 30	3.85	5.60	$4.72	37.1%	100	0.99	21
$35.00	Oct 30	4.70	5.50	$5.10	15.7%	243	0.99	1.3K
$34.00	Oct 30	3.30	5.35	$4.32	47.5%	1.1K	0.99	1.2K
$33.00	Oct 30	2.32	3.90	$3.11	50.8%	103	0.99	2.9K

Most actively traded options today. High liquidity = easy entry/exit. 220 active (total vol 45.7K, top 5.4K)

CALLS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$29.00	Oct 30	0.92	1.18	$1.05	24.8%	4.4K	1.00	96
$30.00	Oct 30	0.07	0.21	$0.14	100.0%	2.3K	0.68	217
$29.50	Oct 30	0.43	0.81	$0.62	61.3%	2.3K	1.00	17
$33.00	Nov 6	0.68	0.79	$0.74	14.9%	1.2K	0.29	984
$30.50	Nov 20	2.22	2.40	$2.31	7.8%	1.1K	0.52	9

PUTS (5)

Strike	Expiry	Bid	Ask	Mark	Spread	Vol	Delta	OI
$30.00	Oct 30	0.01	0.16	$0.09	166.7%	5.4K	0.42	4.1K
$29.00	Oct 30	0.00	0.01	$0.01	100.0%	1.5K	0.02	2.9K
$29.50	Oct 30	0.00	0.03	$0.02	150.0%	1.4K	0.08	151
$28.00	Nov 6	0.77	0.93	$0.85	18.8%	1.1K	0.29	232
$34.00	Oct 30	3.30	5.35	$4.32	47.5%	1.1K	0.99	1.2K

Term structure inversion — near-term IV higher than far-term IV at the same strike. Signals expected near-term catalyst or volatility event. 4 strikes (avg 41.9%, max 54.8%)

CALLS (1)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Oct 30	Dec 11	121.9%	78.8%	54.8%	2.3K	217

PUTS (3)

Strike	Near Exp	Far Exp	Near IV	Far IV	Back%	Vol	OI
$30.00	Oct 30	Dec 11	121.9%	78.8%	54.8%	5.4K	4.1K
$26.00	Nov 6	Dec 11	110.4%	75.5%	46.2%	534	87
$27.50	Nov 6	Nov 13	106.4%	95.2%	11.8%	290	84

Bull call spreads & bear put spreads with the best risk/reward ratios. Pay a debit upfront, defined max loss. 110 found (best R:R 1.35, avg 1.80)

BULL CALL (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$25.00	$27.00	Nov 20	$0.85	$1.15	$0.85	83%	1.35	$25.85
$26.00	$27.50	Nov 13	$0.74	$0.76	$0.74	80%	1.03	$26.74
$24.50	$25.00	Nov 6	$0.15	$0.35	$0.15	90%	2.33	$24.65
$32.00	$33.00	Dec 11	$0.13	$0.87	$0.13	45%	6.69	$32.13
$27.00	$28.00	Nov 20	$0.42	$0.58	$0.42	72%	1.38	$27.42

BEAR PUT (5)

Buy	Sell	Expiry	Debit	Max Gain	Max Loss	POP	R:R	BE
$33.00	$32.50	Oct 30	$0.21	$0.29	$0.21	99%	1.38	$32.79
$34.50	$34.00	Nov 13	$0.15	$0.35	$0.15	78%	2.33	$34.35
$35.00	$34.50	Nov 20	$0.15	$0.35	$0.15	74%	2.33	$34.85
$32.00	$31.50	Nov 6	$0.12	$0.38	$0.12	64%	3.17	$31.88
$34.50	$34.00	Nov 6	$0.23	$0.27	$0.23	80%	1.17	$34.27

Bear call spreads & bull put spreads collecting premium. Receive credit upfront, profit if stock stays in range. 61 found (best R:R 0.96, avg 0.62)

BEAR CALL (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$31.00	$32.00	Dec 11	$0.64	$0.64	$0.36	50%	1.78	$31.64
$35.50	$36.00	Oct 30	$0.12	$0.12	$0.38	92%	0.32	$35.62
$31.50	$32.00	Nov 6	$0.27	$0.27	$0.23	59%	1.17	$31.77
$33.00	$33.50	Nov 20	$0.25	$0.25	$0.25	63%	1.00	$33.25
$33.00	$34.00	Dec 4	$0.43	$0.43	$0.57	61%	0.75	$33.43

BULL PUT (5)

Sell	Buy	Expiry	Credit	Max Gain	Max Loss	POP	R:R	BE
$27.00	$26.00	Nov 20	$0.49	$0.49	$0.51	72%	0.96	$26.51
$27.00	$26.00	Dec 11	$0.52	$0.52	$0.48	70%	1.08	$26.48
$30.00	$28.00	Dec 11	$1.01	$1.01	$0.99	56%	1.02	$28.99
$28.00	$27.00	Nov 27	$0.50	$0.50	$0.50	66%	1.00	$27.50
$26.50	$26.00	Nov 6	$0.25	$0.25	$0.25	80%	1.00	$26.25

Same strike, different expirations. Sell near-term, buy far-term. Profits from time decay differential. 2 found (avg debit $1.62, cheapest $1.60)

CALLS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 30	Nov 6	$1.64	121.9%	104.3%

PUTS (1)

Strike	Near Exp	Far Exp	Net Debit	Near IV	Far IV
$30.00	Oct 30	Nov 6	$1.60	121.9%	104.3%

Buy call + put at the same strike and expiry. Profits from large moves in either direction. 57 found (cheapest 0.77% of stock, avg 14.28%)

Strike	Expiry	Call$	Put$	Total	BE Low	BE High	Cost%
$30.00	Oct 30	$0.14	$0.09	$0.23	$29.77	$30.23	0.77%
$30.50	Oct 30	$0.02	$0.50	$0.52	$29.98	$31.02	1.73%
$29.50	Oct 30	$0.62	$0.02	$0.64	$28.86	$30.14	2.13%
$31.00	Oct 30	$0.01	$0.94	$0.95	$30.05	$31.95	3.16%
$29.00	Oct 30	$1.05	$0.01	$1.06	$27.94	$30.06	3.53%
$28.50	Oct 30	$1.45	$0.01	$1.46	$27.04	$29.96	4.86%
$31.50	Oct 30	$0.01	$1.56	$1.57	$29.93	$33.07	5.23%
$28.00	Oct 30	$1.77	$0.01	$1.78	$26.22	$29.78	5.93%
$32.00	Oct 30	$0.01	$2.23	$2.24	$29.76	$34.24	7.46%
$32.50	Oct 30	$0.01	$2.90	$2.91	$29.59	$35.41	9.69%

Buy OTM call + OTM put at different strikes. Cheaper than straddles, needs bigger move to profit. 146 found (cheapest 0.13% of stock, avg 11.27%)

Call K	Put K	Expiry	Call$	Put$	Total	BE Low	BE High
$30.50	$29.50	Oct 30	$0.02	$0.02	$0.04	$29.46	$30.54
$35.50	$29.50	Oct 30	$0.13	$0.02	$0.15	$29.35	$35.65
$30.50	$30.00	Oct 30	$0.02	$0.09	$0.11	$29.89	$30.61
$30.50	$24.50	Oct 30	$0.02	$0.17	$0.19	$24.31	$30.69
$35.50	$24.50	Oct 30	$0.13	$0.17	$0.30	$24.20	$35.80
$35.50	$30.00	Oct 30	$0.13	$0.09	$0.22	$29.78	$35.72
$32.50	$28.00	Nov 6	$0.86	$0.85	$1.71	$26.29	$34.21
$32.50	$28.50	Nov 6	$0.86	$1.00	$1.86	$26.64	$34.36
$32.00	$28.00	Nov 6	$1.02	$0.85	$1.87	$26.13	$33.87
$32.00	$28.50	Nov 6	$1.02	$1.00	$2.02	$26.48	$34.02

Sell OTM put spread + OTM call spread. Collect premium, profit if stock stays between breakevens. 31 found (best R:R 3.55, avg credit $0.44)

Put Spread	Call Spread	Expiry	Credit	Max Loss	POP	R:R	BE Low	BE High
26/26	34/34	Nov 6	$0.39	$0.11	53%	3.55	$26.11	$33.89
26/27	34/35	Nov 20	$0.68	$0.32	43%	2.13	$26.32	$35.18
27/28	34/35	Nov 27	$0.79	$0.21	32%	3.76	$27.21	$34.79
26/26	32/33	Nov 6	$0.37	$0.13	48%	2.85	$26.13	$32.87
25/26	34/34	Nov 6	$0.26	$0.24	60%	1.08	$25.24	$33.76
27/28	33/34	Nov 13	$0.36	$0.14	38%	2.57	$27.14	$33.36
26/27	35/36	Dec 4	$0.64	$0.36	41%	1.78	$26.36	$35.64
27/28	35/36	Dec 4	$0.67	$0.33	36%	2.03	$27.33	$35.67
28/28	34/34	Nov 6	$0.29	$0.21	45%	1.38	$27.71	$33.79
25/26	32/33	Nov 6	$0.24	$0.26	54%	0.92	$25.26	$32.74

Buy lower + upper strikes, sell 2x middle strike. Low cost, max profit at the middle strike at expiry. 55 found (best R:R 3.55, cheapest $0.05)

CALLS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$30.00	$30.50	$31.00	Oct 30	$0.11	$0.39	65%	3.55
$29.50	$30.00	$30.50	Oct 30	$0.36	$0.14	88%	0.39
$31.00	$32.00	$33.00	Nov 27	$0.07	$0.93	10%	13.29
$29.50	$30.00	$30.50	Nov 13	$0.06	$0.44	7%	7.33
$32.50	$33.00	$33.50	Nov 6	$0.06	$0.44	6%	7.33

PUTS (5)

Low	Mid	High	Expiry	Debit	Max Gain	POP	R:R
$29.00	$29.50	$30.00	Oct 30	$0.06	$0.44	39%	7.33
$29.50	$30.00	$30.50	Oct 30	$0.34	$0.16	80%	0.47
$28.00	$29.00	$30.00	Dec 4	$0.07	$0.93	10%	13.29
$30.00	$31.00	$32.00	Nov 27	$0.08	$0.92	11%	11.50
$27.00	$27.50	$28.00	Nov 6	$0.05	$0.45	7%	9.00

Buy 1 option, sell 2 at a different strike (1:2 ratio). Can be entered for a credit. Unlimited risk on naked leg. 39 found (best net $-0.30, 35 credits)

CALLS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$33.00	$36.00	1:2	Dec 11	-$0.30	$2.70
$29.00	$29.50	1:2	Oct 30	-$0.19	$0.31
$35.50	$36.00	1:2	Nov 6	-$0.22	$0.28
$35.00	$35.50	1:2	Nov 6	-$0.24	$0.26
$34.00	$35.00	1:2	Nov 13	-$0.44	$0.56

PUTS (5)

Buy K	Sell K	Ratio	Expiry	Net	Max Gain
$31.00	$30.50	1:2	Oct 30	-$0.06	$0.44
$31.50	$31.00	1:2	Oct 30	-$0.32	$0.18
$27.00	$25.00	1:2	Oct 30	-$0.01	$1.99
$26.50	$26.00	1:2	Nov 6	-$0.14	$0.36
$25.50	$25.00	1:2	Nov 6	-$0.13	$0.37

Sell OTM calls against 100 shares you own. Collect premium for income, capped upside at strike. Yield% = premium/stock price. 51 found (best yield 6.19%, avg 3.84%)

Strike	Expiry	Bid	Delta	OTM%	Yield%	If Called%	Vol	OI
$33.00	Dec 11	$1.86	0.41	9.8%	6.19%	16.05%	1	--
$31.00	Dec 11	$2.51	0.51	3.2%	8.36%	11.55%	1	--
$32.00	Dec 4	$2.10	0.45	6.5%	6.99%	13.52%	37	68
$33.00	Dec 4	$1.60	0.39	9.8%	5.33%	15.18%	7	--
$32.00	Nov 27	$1.87	0.44	6.5%	6.23%	12.75%	73	146
$33.00	Nov 27	$1.53	0.40	9.8%	5.09%	14.95%	44	205
$31.00	Nov 27	$2.23	0.50	3.2%	7.42%	10.62%	15	34
$31.00	Dec 4	$2.09	0.49	3.2%	6.96%	10.15%	3	--
$35.00	Nov 27	$1.03	0.30	16.5%	3.43%	19.94%	164	339
$30.50	Nov 20	$2.22	0.52	1.5%	7.39%	8.92%	1.1K	9

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 45,002

Total Puts 49,815

Put/Call Ratio 1.11

Net Difference -4,813

Prior's Put/Call Breakdown

Total Calls 19,076

Total Puts 30,351

Put/Call Ratio 1.59

Net Difference -11,275

Prior 7-Day Put/Call Summary

Total Calls 193,012

Total Puts 179,711

Average Put/Call Ratio 0.98

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...

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