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

IONQ
IonQ, Inc.
stock NYSE

At Close
Aug 6, 2026 3:59:59 PM EDT
39.72USD-0.476%(-0.19)26,100,703
37.71Bid   41.70Ask   3.99Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
41.29USD+3.458%(+1.38)415,117
After-hours
Aug 6, 2026 4:58:30 PM EDT
39.28USD-1.108%(-0.44)180,821
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllIONQ1IONQ
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Aug 14, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
2,9089,6461,5436,600


IONQ Aug 14, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Aug 14, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Aug 14, 2026 Exp. - Max Pain @ $37.50

Puts
Calls


IONQ Aug 14, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
105.00 C00%0IONQ260814C00105000
100.00 C0.03-88.00%115307-28IONQ260814C00100000
95.00 C0.100%1108-05IONQ260814C00095000
90.00 C0.100%3308-05IONQ260814C00090000
85.00 C0.100%1108-05IONQ260814C00085000
80.00 C0.02-96.36%616108-05IONQ260814C00080000
75.00 C0.63+5.00%326007-09IONQ260814C00075000
70.00 C0.05-79.17%12707-27IONQ260814C00070000
65.00 C0.25+212.50%63908-05IONQ260814C00065000
64.00 C0.20+66.67%17208-05IONQ260814C00064000
63.00 C0.11+22.22%404708-03IONQ260814C00063000
62.00 C0.06-40.00%11307-30IONQ260814C00062000
61.00 C0.08-57.89%213207-28IONQ260814C00061000
60.00 C0.14-33.33%3412308-05IONQ260814C00060000
59.00 C0.16+6.67%1408-05IONQ260814C00059000
58.00 C0.74+393.33%402107-30IONQ260814C00058000
57.00 C0.32+60.00%63708-04IONQ260814C00057000
56.00 C0.23-42.50%132608-05IONQ260814C00056000
55.00 C0.26-38.10%11215708-05IONQ260814C00055000
54.00 C0.34-32.00%28208-05IONQ260814C00054000
53.00 C0.40-33.33%269408-05IONQ260814C00053000
52.00 C0.45-36.62%1510708-05IONQ260814C00052000
51.00 C0.51-32.89%527608-05IONQ260814C00051000
50.00 C0.61-39.00%19980808-05IONQ260814C00050000
50.00 C00%0IONQ1260814C00050000
49.50 C00%0IONQ260814C00049500
49.00 C0.78-32.17%138608-05IONQ260814C00049000
48.50 C00%0IONQ260814C00048500
48.00 C0.85-37.50%8414108-05IONQ260814C00048000
47.50 C00%0IONQ260814C00047500
47.00 C1.07-31.85%3927608-05IONQ260814C00047000
46.50 C00%0IONQ260814C00046500
46.00 C1.19-34.25%4539408-05IONQ260814C00046000
45.50 C00%0IONQ260814C00045500
45.00 C00%0IONQ1260814C00045000
45.00 C1.39-33.81%4921,76508-05IONQ260814C00045000
44.50 C00%0IONQ260814C00044500
44.00 C1.55-35.42%8701,47108-05IONQ260814C00044000
43.50 C00%0IONQ260814C00043500
43.00 C1.91-33.45%27672708-05IONQ260814C00043000
42.50 C2.12-28.38%826508-05IONQ260814C00042500
42.00 C2.24-30.65%21727208-05IONQ260814C00042000
41.50 C2.42-29.86%9613108-05IONQ260814C00041500
41.00 C2.60-28.57%62364808-05IONQ260814C00041000
40.50 C2.70-31.65%19112108-05IONQ260814C00040500
40.00 C2.99-32.05%2071,50508-05IONQ260814C00040000
40.00 C00%0IONQ1260814C00040000
39.50 C3.50-19.54%123608-05IONQ260814C00039500
39.00 C3.50-26.00%176508-05IONQ260814C00039000
39.00 C00%0IONQ1260814C00039000
38.50 C4.00-19.19%103908-05IONQ260814C00038500
38.00 C4.02-26.37%281,17108-05IONQ260814C00038000
38.00 C00%0IONQ1260814C00038000
37.50 C4.35-17.61%102408-05IONQ260814C00037500
37.00 C00%0IONQ1260814C00037000
37.00 C4.80-21.95%6418208-05IONQ260814C00037000
36.50 C4.93-24.15%63208-05IONQ260814C00036500
36.00 C5.50-17.91%5017908-05IONQ260814C00036000
36.00 C00%0IONQ1260814C00036000
35.50 C6.50-7.14%11808-05IONQ260814C00035500
35.00 C00%0IONQ1260814C00035000
35.00 C6.20-17.33%2586108-05IONQ260814C00035000
34.50 C6.82-14.21%41508-05IONQ260814C00034500
34.50 C00%0IONQ1260814C00034500
34.00 C00%0IONQ1260814C00034000
34.00 C7.10-16.17%86808-05IONQ260814C00034000
33.50 C7.59-16.59%6608-05IONQ260814C00033500
33.50 C00%0IONQ1260814C00033500
33.00 C00%0IONQ1260814C00033000
33.00 C8.05-11.44%613108-05IONQ260814C00033000
32.50 C00%0IONQ1260814C00032500
32.50 C8.57+8.07%11708-04IONQ260814C00032500
32.00 C00%0IONQ1260814C00032000
32.00 C8.93-1.11%51708-05IONQ260814C00032000
31.50 C00%0IONQ1260814C00031500
31.50 C10.47+19.25%2508-04IONQ260814C00031500
31.00 C00%0IONQ1260814C00031000
31.00 C9.81-9.33%1708-05IONQ260814C00031000
30.50 C00%0IONQ260814C00030500
30.00 C00%0IONQ1260814C00030000
30.00 C10.70-6.14%11908-05IONQ260814C00030000
29.50 C12.380%1108-04IONQ260814C00029500
29.00 C7.92+63.30%2607-31IONQ260814C00029000
29.00 C00%0IONQ1260814C00029000
28.50 C00%0IONQ260814C00028500
28.50 C00%0IONQ1260814C00028500
28.00 C00%0IONQ1260814C00028000
28.00 C11.85+19.10%1108-03IONQ260814C00028000
27.50 C00%0IONQ260814C00027500
27.50 C00%0IONQ1260814C00027500
27.00 C00%0IONQ1260814C00027000
27.00 C00%0IONQ260814C00027000
26.50 C00%0IONQ260814C00026500
26.50 C00%0IONQ1260814C00026500
26.00 C7.82-14.91%2207-24IONQ260814C00026000
26.00 C00%0IONQ1260814C00026000
25.50 C00%0IONQ260814C00025500
25.00 C00%0IONQ1260814C00025000
25.00 C16.00+79.98%2208-04IONQ260814C00025000
24.50 C00%0IONQ260814C00024500
24.00 C00%0IONQ1260814C00024000
24.00 C9.890%2107-24IONQ260814C00024000
23.50 C00%0IONQ260814C00023500
23.00 C00%0IONQ260814C00023000
23.00 C00%0IONQ1260814C00023000
22.50 C00%0IONQ260814C00022500
22.00 C00%0IONQ260814C00022000
22.00 C00%0IONQ1260814C00022000
21.50 C00%0IONQ260814C00021500
21.00 C00%0IONQ260814C00021000
21.00 C00%0IONQ1260814C00021000
20.00 C00%0IONQ260814C00020000
20.00 C00%0IONQ1260814C00020000
19.00 C00%0IONQ260814C00019000
18.00 C22.50+7.14%3308-05IONQ260814C00018000
Puts
StrikePriceChangeVolOILastContract Name
105.00 P00%0IONQ260814P00105000
100.00 P00%0IONQ260814P00100000
95.00 P00%0IONQ260814P00095000
90.00 P00%0IONQ260814P00090000
85.00 P00%0IONQ260814P00085000
80.00 P00%0IONQ260814P00080000
75.00 P00%0IONQ260814P00075000
70.00 P00%0IONQ260814P00070000
65.00 P23.900%1107-13IONQ260814P00065000
64.00 P20.180%1107-08IONQ260814P00064000
63.00 P29.55+5.72%101207-24IONQ260814P00063000
62.00 P25.37-11.76%32707-31IONQ260814P00062000
61.00 P26.50+21.17%1407-17IONQ260814P00061000
60.00 P21.24-9.23%63208-03IONQ260814P00060000
59.00 P18.77-21.00%1108-04IONQ260814P00059000
58.00 P25.18+4.87%10907-29IONQ260814P00058000
57.00 P24.18+10.56%2307-29IONQ260814P00057000
56.00 P16.60-20.91%48108-03IONQ260814P00056000
55.00 P14.38-23.92%15508-05IONQ260814P00055000
54.00 P13.42-22.52%13508-04IONQ260814P00054000
53.00 P12.25-31.37%32108-04IONQ260814P00053000
52.00 P11.30-3.00%72508-05IONQ260814P00052000
51.00 P12.00-20.63%12408-03IONQ260814P00051000
50.00 P10.15-3.79%319808-05IONQ260814P00050000
50.00 P00%0IONQ1260814P00050000
49.50 P00%0IONQ260814P00049500
49.00 P9.38-6.01%334108-04IONQ260814P00049000
48.50 P00%0IONQ260814P00048500
48.00 P8.82-28.23%12908-04IONQ260814P00048000
47.50 P00%0IONQ260814P00047500
47.00 P7.60+12.09%93708-05IONQ260814P00047000
46.50 P00%0IONQ260814P00046500
46.00 P6.70+12.23%13808-05IONQ260814P00046000
45.50 P00%0IONQ260814P00045500
45.00 P00%0IONQ1260814P00045000
45.00 P5.92+10.65%510508-05IONQ260814P00045000
44.50 P00%0IONQ260814P00044500
44.00 P5.02+9.13%26408-05IONQ260814P00044000
43.50 P00%0IONQ260814P00043500
43.00 P4.39+9.75%24108-05IONQ260814P00043000
42.50 P3.630%2208-04IONQ260814P00042500
42.00 P3.85+14.93%356208-05IONQ260814P00042000
41.50 P3.72+24.00%1710308-05IONQ260814P00041500
41.00 P3.55+26.33%306008-05IONQ260814P00041000
40.50 P3.30+22.22%122908-05IONQ260814P00040500
40.00 P3.00+28.21%23540308-05IONQ260814P00040000
40.00 P00%0IONQ1260814P00040000
39.50 P2.35+4.91%102608-05IONQ260814P00039500
39.00 P00%0IONQ1260814P00039000
39.00 P2.45+20.69%5878408-05IONQ260814P00039000
38.50 P2.13-0.93%261608-05IONQ260814P00038500
38.00 P1.90+20.25%4767608-05IONQ260814P00038000
38.00 P00%0IONQ1260814P00038000
37.50 P1.68+21.74%97108-05IONQ260814P00037500
37.00 P00%0IONQ1260814P00037000
37.00 P1.70+36.00%367708-05IONQ260814P00037000
36.50 P1.16+4.50%61608-05IONQ260814P00036500
36.00 P1.17+17.00%1499808-05IONQ260814P00036000
36.00 P00%0IONQ1260814P00036000
35.50 P1.02+18.60%185608-05IONQ260814P00035500
35.00 P0.90+30.43%2551,81208-05IONQ260814P00035000
35.00 P00%0IONQ1260814P00035000
34.50 P00%0IONQ1260814P00034500
34.50 P0.77+11.59%43108-05IONQ260814P00034500
34.00 P00%0IONQ1260814P00034000
34.00 P0.60+13.21%196308-05IONQ260814P00034000
33.50 P0.56+19.15%61608-05IONQ260814P00033500
33.50 P00%0IONQ1260814P00033500
33.00 P0.46+6.98%419508-05IONQ260814P00033000
33.00 P00%0IONQ1260814P00033000
32.50 P00%0IONQ1260814P00032500
32.50 P0.30-26.83%15308-05IONQ260814P00032500
32.00 P00%0IONQ1260814P00032000
32.00 P0.32+6.67%435608-05IONQ260814P00032000
31.50 P0.33+43.48%24208-05IONQ260814P00031500
31.50 P00%0IONQ1260814P00031500
31.00 P00%0IONQ1260814P00031000
31.00 P0.23+4.55%3064308-05IONQ260814P00031000
30.50 P0.25+47.06%185208-05IONQ260814P00030500
30.00 P00%0IONQ1260814P00030000
30.00 P0.13-18.75%16375708-05IONQ260814P00030000
29.50 P0.18-45.45%2608-04IONQ260814P00029500
29.00 P0.170.00%14808-05IONQ260814P00029000
29.00 P00%0IONQ1260814P00029000
28.50 P0.430%2208-03IONQ260814P00028500
28.50 P00%0IONQ1260814P00028500
28.00 P00%0IONQ1260814P00028000
28.00 P0.09-47.06%1310208-05IONQ260814P00028000
27.50 P0.180%4208-03IONQ260814P00027500
27.50 P00%0IONQ1260814P00027500
27.00 P00%0IONQ1260814P00027000
27.00 P0.06-25.00%36708-05IONQ260814P00027000
26.50 P00%0IONQ260814P00026500
26.50 P00%0IONQ1260814P00026500
26.00 P0.070.00%13008-05IONQ260814P00026000
26.00 P00%0IONQ1260814P00026000
25.50 P00%0IONQ260814P00025500
25.00 P0.03-25.00%2,5202,08708-05IONQ260814P00025000
25.00 P00%0IONQ1260814P00025000
24.50 P00%0IONQ260814P00024500
24.00 P0.39-4.88%18407-30IONQ260814P00024000
24.00 P00%0IONQ1260814P00024000
23.50 P0.040%1108-05IONQ260814P00023500
23.00 P00%0IONQ1260814P00023000
23.00 P0.26-3.70%191707-24IONQ260814P00023000
22.50 P00%0IONQ260814P00022500
22.00 P0.38+245.45%1107-30IONQ260814P00022000
22.00 P00%0IONQ1260814P00022000
21.50 P00%0IONQ260814P00021500
21.00 P00%0IONQ1260814P00021000
21.00 P00%0IONQ260814P00021000
20.00 P0.19+111.11%3807-29IONQ260814P00020000
20.00 P00%0IONQ1260814P00020000
19.00 P00%0IONQ260814P00019000
18.00 P0.040%5508-05IONQ260814P00018000


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