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 28, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4484,6677755,109


IONQ Aug 28, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Aug 28, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Aug 28, 2026 Exp. - Max Pain @ $37.00

Puts
Calls


IONQ Aug 28, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
90 C0.16+60.00%213308-03IONQ260828C00090000
85 C00%0IONQ260828C00085000
80 C0.340%422107-13IONQ260828C00080000
75 C0.16+300.00%15608-05IONQ260828C00075000
70 C0.25+19.05%22608-04IONQ260828C00070000
65 C0.32-3.03%18408-05IONQ260828C00065000
60 C0.49-30.00%1922008-05IONQ260828C00060000
57 C0.87+17.57%16308-05IONQ260828C00057000
56 C1.02+18.60%163108-04IONQ260828C00056000
55 C0.88-23.48%927108-05IONQ260828C00055000
54 C1.03-1.90%614108-05IONQ260828C00054000
53 C1.40+16.67%1123408-04IONQ260828C00053000
52 C1.32-16.98%229308-05IONQ260828C00052000
51 C1.41-17.06%117708-05IONQ260828C00051000
50 C00%0IONQ1260828C00050000
50 C1.45-25.64%7494708-05IONQ260828C00050000
49 C1.63-24.54%12708-05IONQ260828C00049000
48 C1.80-25.93%137808-05IONQ260828C00048000
47 C2.20-17.91%13118508-05IONQ260828C00047000
46 C2.27-22.79%612108-05IONQ260828C00046000
45 C2.60-18.24%7847408-05IONQ260828C00045000
45 C00%0IONQ1260828C00045000
44 C3.00-17.81%316908-05IONQ260828C00044000
43 C3.10-23.46%818508-05IONQ260828C00043000
42 C3.60-19.46%3316608-05IONQ260828C00042000
41 C3.87-21.18%7719408-05IONQ260828C00041000
40 C4.30-21.82%18147108-05IONQ260828C00040000
40 C00%0IONQ1260828C00040000
39 C5.00-15.40%8730408-05IONQ260828C00039000
38 C6.60+37.50%2778908-04IONQ260828C00038000
37 C5.90-16.90%125808-05IONQ260828C00037000
36 C6.25-17.76%123508-05IONQ260828C00036000
35 C7.08-16.21%210708-05IONQ260828C00035000
35 C00%0IONQ1260828C00035000
34 C9.04+24.01%113408-04IONQ260828C00034000
33 C9.25+8.82%17508-05IONQ260828C00033000
32 C6.63+32.60%67907-31IONQ260828C00032000
31 C10.75+35.56%24408-05IONQ260828C00031000
30 C00%0IONQ1260828C00030000
30 C10.75-7.49%14308-05IONQ260828C00030000
29 C6.55-10.15%982907-28IONQ260828C00029000
28 C7.16-3.11%582207-28IONQ260828C00028000
27 C7.44-25.08%6407-24IONQ260828C00027000
26 C00%0IONQ260828C00026000
25 C16.80+77.22%61308-04IONQ260828C00025000
25 C00%0IONQ1260828C00025000
24 C00%0IONQ260828C00024000
23 C00%0IONQ260828C00023000
22 C00%0IONQ260828C00022000
21 C00%0IONQ260828C00021000
20 C21.85+40.97%31008-04IONQ260828C00020000
20 C00%0IONQ1260828C00020000
19 C00%0IONQ260828C00019000
18 C16.000%4207-27IONQ260828C00018000
Puts
StrikePriceChangeVolOILastContract Name
90 P00%0IONQ260828P00090000
85 P00%0IONQ260828P00085000
80 P00%0IONQ260828P00080000
75 P00%0IONQ260828P00075000
70 P00%0IONQ260828P00070000
65 P24.20-23.78%4108-04IONQ260828P00065000
60 P23.93-7.61%2907-31IONQ260828P00060000
57 P24.25+2.58%122907-29IONQ260828P00057000
56 P17.06-19.45%4908-03IONQ260828P00056000
55 P15.50+1.97%12608-05IONQ260828P00055000
54 P20.75+0.97%101707-28IONQ260828P00054000
53 P13.00-23.98%22008-04IONQ260828P00053000
52 P12.00+1.27%17208-05IONQ260828P00052000
51 P16.68-8.15%137607-30IONQ260828P00051000
50 P00%0IONQ1260828P00050000
50 P11.11+6.72%66008-05IONQ260828P00050000
49 P10.20-5.03%11808-04IONQ260828P00049000
48 P8.40-18.29%13308-04IONQ260828P00048000
47 P8.51-9.47%14308-05IONQ260828P00047000
46 P7.46-16.65%210108-04IONQ260828P00046000
45 P00%0IONQ1260828P00045000
45 P6.39-16.47%28508-04IONQ260828P00045000
44 P6.00-50.74%12208-05IONQ260828P00044000
43 P6.15-0.16%12208-04IONQ260828P00043000
42 P4.50-21.05%182108-04IONQ260828P00042000
41 P4.80-39.77%172308-05IONQ260828P00041000
40 P4.08+15.91%208808-05IONQ260828P00040000
40 P00%0IONQ1260828P00040000
39 P3.27+9.00%12908-05IONQ260828P00039000
38 P2.88+7.46%79708-05IONQ260828P00038000
37 P2.45+7.46%6011208-05IONQ260828P00037000
36 P2.11+4.46%1511408-05IONQ260828P00036000
35 P1.71+11.76%2223508-05IONQ260828P00035000
35 P00%0IONQ1260828P00035000
34 P1.41+17.50%55308-05IONQ260828P00034000
33 P1.15+8.49%1611608-05IONQ260828P00033000
32 P0.90+11.11%6852708-05IONQ260828P00032000
31 P0.72-10.00%96608-05IONQ260828P00031000
30 P00%0IONQ1260828P00030000
30 P0.54+10.20%5362108-05IONQ260828P00030000
29 P0.46+27.78%23608-05IONQ260828P00029000
28 P0.29-27.50%611508-04IONQ260828P00028000
27 P0.17-51.43%951508-04IONQ260828P00027000
26 P0.19-34.48%28708-05IONQ260828P00026000
25 P0.130.00%910808-05IONQ260828P00025000
25 P00%0IONQ1260828P00025000
24 P0.10-60.00%25008-05IONQ260828P00024000
23 P0.11-76.09%61408-03IONQ260828P00023000
22 P0.26-35.00%41407-30IONQ260828P00022000
21 P0.09-40.00%54508-04IONQ260828P00021000
20 P0.01-94.74%2,1202,15308-05IONQ260828P00020000
20 P00%0IONQ1260828P00020000
19 P0.560%2207-21IONQ260828P00019000
18 P00%0IONQ260828P00018000


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