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 Sep 11, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
78445899152


IONQ Sep 11, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Sep 11, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Sep 11, 2026 Exp. - Max Pain @ $34.00

Puts
Calls


IONQ Sep 11, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
70 C00%0IONQ260911C00070000
65 C00%0IONQ260911C00065000
60 C00%0IONQ260911C00060000
55 C00%0IONQ260911C00055000
50 C00%0IONQ260911C00050000
49 C00%0IONQ260911C00049000
48 C00%0IONQ260911C00048000
47 C00%0IONQ260911C00047000
46 C00%0IONQ260911C00046000
45 C00%0IONQ1260911C00045000
45 C00%0IONQ260911C00045000
44 C00%0IONQ260911C00044000
43 C4.10-16.33%112808-05IONQ260911C00043000
42 C4.40-17.29%1113308-05IONQ260911C00042000
41 C4.77-17.76%155708-05IONQ260911C00041000
40 C00%0IONQ1260911C00040000
40 C5.37-15.17%7124008-05IONQ260911C00040000
39 C6.00-11.11%13708-05IONQ260911C00039000
38 C6.10-15.51%25308-05IONQ260911C00038000
37 C7.77+15.97%231108-04IONQ260911C00037000
36 C7.65-8.82%1110908-05IONQ260911C00036000
35 C00%0IONQ1260911C00035000
35 C8.85+12.74%550208-04IONQ260911C00035000
34 C8.33-2.23%215608-05IONQ260911C00034000
33 C6.530%20607-31IONQ260911C00033000
32 C00%0IONQ260911C00032000
31 C7.730%20607-31IONQ260911C00031000
30 C11.70+1.56%2408-05IONQ260911C00030000
30 C00%0IONQ1260911C00030000
29 C00%0IONQ260911C00029000
28 C00%0IONQ260911C00028000
27 C00%0IONQ260911C00027000
26 C00%0IONQ260911C00026000
25 C00%0IONQ260911C00025000
25 C00%0IONQ1260911C00025000
24 C00%0IONQ260911C00024000
20 C00%0IONQ260911C00020000
20 C00%0IONQ1260911C00020000
Puts
StrikePriceChangeVolOILastContract Name
70 P00%0IONQ260911P00070000
65 P00%0IONQ260911P00065000
60 P00%0IONQ260911P00060000
55 P00%0IONQ260911P00055000
50 P00%0IONQ260911P00050000
49 P00%0IONQ260911P00049000
48 P00%0IONQ260911P00048000
47 P00%0IONQ260911P00047000
46 P00%0IONQ260911P00046000
45 P00%0IONQ1260911P00045000
45 P00%0IONQ260911P00045000
44 P00%0IONQ260911P00044000
43 P7.05-2.08%1508-04IONQ260911P00043000
42 P5.80-30.95%2208-05IONQ260911P00042000
41 P5.500%434308-05IONQ260911P00041000
40 P5.38-21.46%44908-03IONQ260911P00040000
40 P00%0IONQ1260911P00040000
39 P4.01-44.07%8708-04IONQ260911P00039000
38 P3.85+16.67%1908-05IONQ260911P00038000
37 P3.40+11.48%1508-05IONQ260911P00037000
36 P2.95+13.03%171808-05IONQ260911P00036000
35 P00%0IONQ1260911P00035000
35 P2.35-12.31%2908-05IONQ260911P00035000
34 P2.20-36.05%1308-04IONQ260911P00034000
33 P1.67-48.77%242508-04IONQ260911P00033000
32 P1.28-61.45%2108-04IONQ260911P00032000
31 P1.220%1108-05IONQ260911P00031000
30 P00%0IONQ1260911P00030000
30 P0.940%4408-05IONQ260911P00030000
29 P0.96-6.80%8908-04IONQ260911P00029000
28 P00%0IONQ260911P00028000
27 P0.76-28.30%10508-03IONQ260911P00027000
26 P1.070%1107-30IONQ260911P00026000
25 P0.260%252508-05IONQ260911P00025000
25 P00%0IONQ1260911P00025000
24 P0.340%303008-04IONQ260911P00024000
20 P00%0IONQ260911P00020000
20 P00%0IONQ1260911P00020000


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