Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IONQ
IonQ, Inc.
stock NYSE

At Close
Jun 18, 2026 3:59:58 PM EDT
56.54USD+3.383%(+1.85)20,362,592
0.00Bid   0.00Ask   0.00Spread
Pre-market
Jun 18, 2026 9:29:30 AM EDT
56.04USD+2.468%(+1.35)157,558
After-hours
Jun 18, 2026 4:58:30 PM EDT
56.31USD-0.407%(-0.23)77,162
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Jun 26, 2026Jul 2, 2026Jul 10, 2026Jul 17, 2026Jul 24, 2026Jul 31, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jan 21, 2028

ITM/OTM for Jun 26, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,79111,9422,4017,083


IONQ Jun 26, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Jun 26, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Jun 26, 2026 Exp. - Max Pain @ $56.00

Puts
Calls


IONQ Jun 26, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C00%0IONQ260626C00140000
135.00 C00%0IONQ260626C00135000
130.00 C00%0IONQ260626C00130000
125.00 C0.02-86.67%1206-15IONQ260626C00125000
120.00 C0.040%9906-15IONQ260626C00120000
115.00 C0.490%1106-04IONQ260626C00115000
110.00 C0.200%2206-08IONQ260626C00110000
105.00 C0.75+188.46%154606-10IONQ260626C00105000
100.00 C0.050.00%29206-17IONQ260626C00100000
95.00 C0.20-57.45%11206-10IONQ260626C00095000
90.00 C0.06-50.00%18006-17IONQ260626C00090000
85.00 C0.16+33.33%513706-17IONQ260626C00085000
81.00 C0.210.00%11,31406-17IONQ260626C00081000
80.00 C0.11-38.89%2352106-17IONQ260626C00080000
79.00 C0.18-37.93%1806-17IONQ260626C00079000
78.00 C0.270.00%22306-17IONQ260626C00078000
77.00 C0.30-60.00%35406-16IONQ260626C00077000
76.00 C0.81-31.93%1210806-15IONQ260626C00076000
75.00 C0.18-37.93%8241,28406-17IONQ260626C00075000
74.00 C0.20-41.18%916506-17IONQ260626C00074000
73.00 C0.25-39.02%2922806-17IONQ260626C00073000
72.00 C0.25-51.92%511,19706-17IONQ260626C00072000
71.00 C0.29-42.00%1713006-17IONQ260626C00071000
70.00 C0.33-34.00%1,10292306-17IONQ260626C00070000
69.00 C0.39-45.83%2238706-17IONQ260626C00069000
68.00 C0.45-29.69%5418606-17IONQ260626C00068000
67.00 C0.47-46.59%3881,12106-17IONQ260626C00067000
66.00 C0.53-42.39%6625606-17IONQ260626C00066000
65.00 C0.65-30.85%45881806-17IONQ260626C00065000
64.00 C0.78-30.36%8817406-17IONQ260626C00064000
63.00 C0.86-38.57%23327606-17IONQ260626C00063000
62.00 C1.00-33.33%24936606-17IONQ260626C00062000
61.00 C1.20-32.58%9312006-17IONQ260626C00061000
60.00 C1.39-30.50%44372906-17IONQ260626C00060000
59.00 C1.66-36.15%8319406-17IONQ260626C00059000
58.00 C1.97-26.49%72025306-17IONQ260626C00058000
57.00 C2.25-28.57%30822606-17IONQ260626C00057000
56.00 C2.75-27.63%17012206-17IONQ260626C00056000
55.00 C3.20-39.05%8023306-17IONQ260626C00055000
54.00 C4.34-17.65%313006-17IONQ260626C00054000
53.00 C5.60-29.74%511806-17IONQ260626C00053000
52.00 C4.97-51.98%22306-17IONQ260626C00052000
51.00 C5.43-22.43%36506-17IONQ260626C00051000
50.00 C6.25-18.83%1519006-17IONQ260626C00050000
49.50 C00%0IONQ260626C00049500
49.00 C8.25-26.01%404306-17IONQ260626C00049000
48.50 C8.740%3006-17IONQ260626C00048500
48.00 C7.45-35.22%610306-17IONQ260626C00048000
47.50 C00%0IONQ260626C00047500
47.00 C8.55-25.72%2424006-17IONQ260626C00047000
46.50 C10.100%1006-17IONQ260626C00046500
46.00 C9.54-23.68%2667506-17IONQ260626C00046000
45.50 C10.96-4.03%59959706-17IONQ260626C00045500
45.00 C11.73-3.85%228906-17IONQ260626C00045000
44.50 C11.91-4.03%59859706-17IONQ260626C00044500
44.00 C14.36-6.27%510406-12IONQ260626C00044000
43.50 C00%0IONQ260626C00043500
43.00 C12.60-20.35%33406-17IONQ260626C00043000
42.50 C00%0IONQ260626C00042500
42.00 C16.55-18.19%11206-16IONQ260626C00042000
41.50 C16.250%202006-12IONQ260626C00041500
41.00 C18.64+5.31%11506-12IONQ260626C00041000
40.50 C00%0IONQ260626C00040500
40.00 C16.32-7.01%13606-17IONQ260626C00040000
39.50 C18.330%5506-12IONQ260626C00039500
39.00 C17.82-2.46%11006-17IONQ260626C00039000
38.50 C00%0IONQ260626C00038500
38.00 C00%0IONQ260626C00038000
37.50 C18.850%6006-17IONQ260626C00037500
35.00 C20.74-7.82%14206-17IONQ260626C00035000
30.00 C26.56-4.97%108706-17IONQ260626C00030000
25.00 C31.78-28.87%8106-17IONQ260626C00025000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0IONQ260626P00140000
135.00 P00%0IONQ260626P00135000
130.00 P00%0IONQ260626P00130000
125.00 P00%0IONQ260626P00125000
120.00 P00%0IONQ260626P00120000
115.00 P00%0IONQ260626P00115000
110.00 P00%0IONQ260626P00110000
105.00 P00%0IONQ260626P00105000
100.00 P30.110%1106-01IONQ260626P00100000
95.00 P25.950%1106-02IONQ260626P00095000
90.00 P00%0IONQ260626P00090000
85.00 P22.00+25.57%10606-08IONQ260626P00085000
81.00 P00%0IONQ260626P00081000
80.00 P24.00+84.62%11206-11IONQ260626P00080000
79.00 P00%0IONQ260626P00079000
78.00 P15.45+24.00%202106-08IONQ260626P00078000
77.00 P00%0IONQ260626P00077000
76.00 P18.640%4106-12IONQ260626P00076000
75.00 P17.69-4.89%81206-12IONQ260626P00075000
74.00 P16.85+57.48%4706-12IONQ260626P00074000
73.00 P11.64+20.00%34106-15IONQ260626P00073000
72.00 P16.40+49.91%1906-09IONQ260626P00072000
71.00 P10.29-7.13%11106-08IONQ260626P00071000
70.00 P14.40+50.79%16806-17IONQ260626P00070000
69.00 P12.92+17.99%11406-17IONQ260626P00069000
68.00 P12.25+12.49%18106-17IONQ260626P00068000
67.00 P10.91+6.75%38106-17IONQ260626P00067000
66.00 P9.27+34.35%36606-16IONQ260626P00066000
65.00 P9.34+9.24%714706-17IONQ260626P00065000
64.00 P9.71+15.46%413606-17IONQ260626P00064000
63.00 P8.07+7.17%410506-17IONQ260626P00063000
62.00 P7.78+3.73%14514606-17IONQ260626P00062000
61.00 P6.52+2.68%717106-17IONQ260626P00061000
60.00 P6.24+4.00%6470106-17IONQ260626P00060000
59.00 P5.77+18.97%3221506-17IONQ260626P00059000
58.00 P5.08+9.72%6116306-17IONQ260626P00058000
57.00 P4.55+12.35%12718506-17IONQ260626P00057000
56.00 P3.60+8.11%12632106-17IONQ260626P00056000
55.00 P3.24+10.58%34651306-17IONQ260626P00055000
54.00 P2.71+19.91%32615406-17IONQ260626P00054000
53.00 P2.34+17.00%14121906-17IONQ260626P00053000
52.00 P1.95+12.72%7021906-17IONQ260626P00052000
51.00 P1.62+50.00%9419606-17IONQ260626P00051000
50.00 P1.30+23.81%30587906-17IONQ260626P00050000
49.50 P1.10+26.44%281606-17IONQ260626P00049500
49.00 P0.77-3.75%5018806-17IONQ260626P00049000
48.50 P0.87+19.18%20506-17IONQ260626P00048500
48.00 P0.85+32.81%11051706-17IONQ260626P00048000
47.50 P0.60+9.09%14306-17IONQ260626P00047500
47.00 P0.68+36.00%11365606-17IONQ260626P00047000
46.50 P0.60+30.43%632706-17IONQ260626P00046500
46.00 P0.50+25.00%2010606-17IONQ260626P00046000
45.50 P0.49+63.33%1306-17IONQ260626P00045500
45.00 P0.45+50.00%6433406-17IONQ260626P00045000
44.50 P0.32+18.52%21606-17IONQ260626P00044500
44.00 P0.31+29.17%179406-17IONQ260626P00044000
43.50 P0.32+113.33%4306-17IONQ260626P00043500
43.00 P0.32+128.57%210506-17IONQ260626P00043000
42.50 P0.28+100.00%30106-17IONQ260626P00042500
42.00 P0.26+85.71%2910006-17IONQ260626P00042000
41.50 P0.360%12006-17IONQ260626P00041500
41.00 P0.26+100.00%316706-17IONQ260626P00041000
40.50 P0.160%61006-17IONQ260626P00040500
40.00 P0.19+72.73%3553406-17IONQ260626P00040000
39.50 P0.180.00%5106-17IONQ260626P00039500
39.00 P0.17+142.86%4510206-17IONQ260626P00039000
38.50 P0.160%213006-17IONQ260626P00038500
38.00 P0.110%1,419006-17IONQ260626P00038000
37.50 P0.12+33.33%875306-17IONQ260626P00037500
35.00 P0.04-33.33%2351606-17IONQ260626P00035000
30.00 P0.08+166.67%18,81569706-17IONQ260626P00030000
25.00 P0.06+100.00%6930806-17IONQ260626P00025000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC