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
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 21, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
6,95085,99335,05836,849


IONQ Aug 21, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Aug 21, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Aug 21, 2026 Exp. - Max Pain @ $39.50

Puts
Calls


IONQ Aug 21, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.05+400.00%104,75108-03IONQ260821C00140000
135.00 C0.18-40.00%18507-02IONQ260821C00135000
130.00 C0.030.00%454807-23IONQ260821C00130000
125.00 C0.30-6.25%13607-01IONQ260821C00125000
120.00 C0.03-25.00%231,76607-21IONQ260821C00120000
115.00 C0.05-50.00%120707-15IONQ260821C00115000
110.00 C0.09-85.00%72,30907-27IONQ260821C00110000
105.00 C0.010.00%213108-04IONQ260821C00105000
100.00 C0.01-66.67%15,85208-05IONQ260821C00100000
95.00 C0.19+280.00%235508-04IONQ260821C00095000
90.00 C0.01-50.00%2078508-04IONQ260821C00090000
85.00 C0.040.00%377908-04IONQ260821C00085000
80.00 C0.07+40.00%61,50408-05IONQ260821C00080000
75.00 C0.04-42.86%871,65708-05IONQ260821C00075000
70.00 C0.10-23.08%3843,81708-05IONQ260821C00070000
65.00 C0.16-33.33%1,1555,01408-05IONQ260821C00065000
60.00 C0.30-28.57%27714,32308-05IONQ260821C00060000
55.00 C0.57-26.92%1,4186,02408-05IONQ260821C00055000
50.00 C1.05-30.00%9387,76008-05IONQ260821C00050000
50.00 C00%0IONQ1260821C00050000
45.00 C00%0IONQ1260821C00045000
45.00 C1.98-29.29%8819,93108-05IONQ260821C00045000
44.00 C00%0IONQ1260821C00044000
44.00 C2.25-25.74%12218408-05IONQ260821C00044000
43.00 C00%0IONQ1260821C00043000
43.00 C2.49-28.86%4219208-05IONQ260821C00043000
42.00 C2.90-26.40%12422808-05IONQ260821C00042000
42.00 C00%0IONQ1260821C00042000
41.00 C3.30-25.00%5832,98808-05IONQ260821C00041000
41.00 C00%0IONQ1260821C00041000
40.00 C00%0IONQ1260821C00040000
40.00 C3.70-23.40%2,66514,76708-05IONQ260821C00040000
39.50 C4.00-18.37%266108-05IONQ260821C00039500
39.00 C00%0IONQ1260821C00039000
39.00 C4.40-16.98%4663808-05IONQ260821C00039000
38.50 C4.30-6.93%1725308-05IONQ260821C00038500
38.00 C00%0IONQ1260821C00038000
38.00 C4.62-20.62%5010308-05IONQ260821C00038000
37.50 C5.41-13.02%255808-05IONQ260821C00037500
37.00 C00%0IONQ1260821C00037000
37.00 C5.71-12.82%381808-05IONQ260821C00037000
36.50 C6.05-12.19%145808-05IONQ260821C00036500
36.00 C6.37-10.41%324208-05IONQ260821C00036000
36.00 C00%0IONQ1260821C00036000
35.50 C6.60-12.00%815208-05IONQ260821C00035500
35.00 C6.95-14.20%652,68208-05IONQ260821C00035000
35.00 C00%0IONQ1260821C00035000
34.50 C7.00-4.11%711508-05IONQ260821C00034500
34.50 C00%0IONQ1260821C00034500
34.00 C00%0IONQ1260821C00034000
34.00 C8.00-7.30%155708-05IONQ260821C00034000
33.50 C00%0IONQ1260821C00033500
33.50 C8.10-11.09%18808-05IONQ260821C00033500
33.00 C8.05-15.71%132508-05IONQ260821C00033000
33.00 C00%0IONQ1260821C00033000
32.50 C8.25+42.98%22208-03IONQ260821C00032500
32.50 C00%0IONQ1260821C00032500
32.00 C00%0IONQ1260821C00032000
32.00 C9.85-5.20%31408-05IONQ260821C00032000
31.50 C6.00+50.00%2207-30IONQ260821C00031500
31.50 C00%0IONQ1260821C00031500
31.00 C6.080%1107-23IONQ260821C00031000
31.00 C00%0IONQ1260821C00031000
30.50 C5.05+12.22%2407-29IONQ260821C00030500
30.00 C00%0IONQ1260821C00030000
30.00 C11.73+23.21%3762108-04IONQ260821C00030000
29.50 C00%0IONQ260821C00029500
29.00 C5.650%1107-29IONQ260821C00029000
29.00 C00%0IONQ1260821C00029000
28.50 C00%0IONQ260821C00028500
28.00 C00%0IONQ1260821C00028000
28.00 C00%0IONQ260821C00028000
27.00 C00%0IONQ1260821C00027000
27.00 C00%0IONQ260821C00027000
26.00 C00%0IONQ260821C00026000
26.00 C00%0IONQ1260821C00026000
25.00 C15.00+20.97%429708-03IONQ260821C00025000
25.00 C00%0IONQ1260821C00025000
24.00 C00%0IONQ1260821C00024000
24.00 C12.20+21.39%1107-30IONQ260821C00024000
23.00 C00%0IONQ1260821C00023000
22.50 C11.42-3.95%51607-24IONQ260821C00022500
22.00 C00%0IONQ1260821C00022000
21.00 C00%0IONQ1260821C00021000
20.00 C00%0IONQ1260821C00020000
20.00 C19.45-57.99%19707-13IONQ260821C00020000
17.50 C22.14-13.85%1507-14IONQ260821C00017500
15.00 C20.90-46.48%21807-17IONQ260821C00015000
12.50 C22.600%4107-17IONQ260821C00012500
10.00 C00%0IONQ260821C00010000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0IONQ260821P00140000
135.00 P00%0IONQ260821P00135000
130.00 P00%0IONQ260821P00130000
125.00 P00%0IONQ260821P00125000
120.00 P00%0IONQ260821P00120000
115.00 P56.850%1106-23IONQ260821P00115000
110.00 P51.750%2006-08IONQ260821P00110000
105.00 P00%0IONQ260821P00105000
100.00 P00%0IONQ260821P00100000
95.00 P00%0IONQ260821P00095000
90.00 P37.37+8.48%849607-01IONQ260821P00090000
85.00 P32.10+2.72%2611306-18IONQ260821P00085000
80.00 P44.50+43.04%52207-17IONQ260821P00080000
75.00 P39.70+22.53%224807-17IONQ260821P00075000
70.00 P35.21+1.85%19307-27IONQ260821P00070000
65.00 P24.10-4.74%138208-04IONQ260821P00065000
60.00 P19.22-6.79%23,81108-04IONQ260821P00060000
55.00 P15.20+9.04%2111,92408-05IONQ260821P00055000
50.00 P10.63+10.16%724,40908-05IONQ260821P00050000
50.00 P00%0IONQ1260821P00050000
45.00 P00%0IONQ1260821P00045000
45.00 P6.59+12.27%434,26208-05IONQ260821P00045000
44.00 P00%0IONQ1260821P00044000
44.00 P5.79+11.35%24508-05IONQ260821P00044000
43.00 P00%0IONQ1260821P00043000
43.00 P5.52+19.74%28530508-05IONQ260821P00043000
42.00 P00%0IONQ1260821P00042000
42.00 P4.55+13.75%23108-05IONQ260821P00042000
41.00 P00%0IONQ1260821P00041000
41.00 P3.91+10.14%116408-05IONQ260821P00041000
40.00 P3.55+21.16%1,5598,85208-05IONQ260821P00040000
40.00 P00%0IONQ1260821P00040000
39.50 P3.24+14.89%79308-05IONQ260821P00039500
39.00 P00%0IONQ1260821P00039000
39.00 P2.78+10.32%2768908-05IONQ260821P00039000
38.50 P2.50+9.65%21608-05IONQ260821P00038500
38.00 P00%0IONQ1260821P00038000
38.00 P2.28+6.05%775908-05IONQ260821P00038000
37.50 P2.27+18.23%21408-05IONQ260821P00037500
37.00 P00%0IONQ1260821P00037000
37.00 P2.04+20.71%164308-05IONQ260821P00037000
36.50 P1.73-52.60%25708-05IONQ260821P00036500
36.00 P1.72+23.74%8118808-05IONQ260821P00036000
36.00 P00%0IONQ1260821P00036000
35.50 P1.24-34.74%1013908-04IONQ260821P00035500
35.00 P00%0IONQ1260821P00035000
35.00 P1.36+23.64%6464,58408-05IONQ260821P00035000
34.50 P00%0IONQ1260821P00034500
34.50 P1.10-36.05%3617408-05IONQ260821P00034500
34.00 P00%0IONQ1260821P00034000
34.00 P1.04+20.93%7911308-05IONQ260821P00034000
33.50 P00%0IONQ1260821P00033500
33.50 P0.91-20.18%4318908-05IONQ260821P00033500
33.00 P00%0IONQ1260821P00033000
33.00 P0.75+7.14%3416308-05IONQ260821P00033000
32.50 P00%0IONQ1260821P00032500
32.50 P0.65+8.33%1565508-05IONQ260821P00032500
32.00 P00%0IONQ1260821P00032000
32.00 P0.59+9.26%614408-05IONQ260821P00032000
31.50 P00%0IONQ1260821P00031500
31.50 P0.55+22.22%245308-05IONQ260821P00031500
31.00 P0.43+13.16%5512108-05IONQ260821P00031000
31.00 P00%0IONQ1260821P00031000
30.50 P0.37+2.78%537708-05IONQ260821P00030500
30.00 P00%0IONQ1260821P00030000
30.00 P0.36+28.57%2,5614,65508-05IONQ260821P00030000
29.50 P0.27-12.90%501,01608-05IONQ260821P00029500
29.00 P0.25+25.00%5524908-05IONQ260821P00029000
29.00 P00%0IONQ1260821P00029000
28.50 P0.19-32.14%63508-05IONQ260821P00028500
28.00 P0.200.00%56208-05IONQ260821P00028000
28.00 P00%0IONQ1260821P00028000
27.00 P00%0IONQ1260821P00027000
27.00 P0.14+40.00%2010008-05IONQ260821P00027000
26.00 P00%0IONQ1260821P00026000
26.00 P0.09-40.00%27008-05IONQ260821P00026000
25.00 P0.09+50.00%4,3245,46308-05IONQ260821P00025000
25.00 P00%0IONQ1260821P00025000
24.00 P0.18-83.02%6907-31IONQ260821P00024000
24.00 P00%0IONQ1260821P00024000
23.00 P00%0IONQ1260821P00023000
22.50 P0.03-25.00%23,21508-04IONQ260821P00022500
22.00 P00%0IONQ1260821P00022000
21.00 P00%0IONQ1260821P00021000
20.00 P00%0IONQ1260821P00020000
20.00 P0.020.00%453,27508-05IONQ260821P00020000
17.50 P0.07+40.00%16,20408-03IONQ260821P00017500
15.00 P0.03+200.00%15,51908-04IONQ260821P00015000
12.50 P00%0IONQ260821P00012500
10.00 P0.02-88.89%5608-03IONQ260821P00010000


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