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 18, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
7,51839,79819,84130,149


IONQ Sep 18, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Sep 18, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Sep 18, 2026 Exp. - Max Pain @ $50.00

Puts
Calls


IONQ Sep 18, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.04-84.00%414108-04IONQ260918C00140000
135.00 C0.11-82.81%346707-13IONQ260918C00135000
130.00 C0.15+7.14%63707-20IONQ260918C00130000
125.00 C0.05-44.44%68008-04IONQ260918C00125000
120.00 C0.10+25.00%101,59808-05IONQ260918C00120000
115.00 C0.100.00%723608-04IONQ260918C00115000
110.00 C0.08-63.64%775407-28IONQ260918C00110000
105.00 C0.19+58.33%121208-04IONQ260918C00105000
100.00 C0.20+33.33%42,96008-03IONQ260918C00100000
95.00 C0.24+84.62%164308-03IONQ260918C00095000
90.00 C0.29+20.83%271,81208-04IONQ260918C00090000
85.00 C0.350.00%11,36208-05IONQ260918C00085000
80.00 C0.37-24.49%403,98708-05IONQ260918C00080000
75.00 C0.49-23.44%151,75708-05IONQ260918C00075000
70.00 C0.65-25.29%1,6644,22508-05IONQ260918C00070000
65.00 C0.89-26.45%9342,83708-05IONQ260918C00065000
60.00 C1.30-23.08%8403,11108-05IONQ260918C00060000
55.00 C1.78-23.28%2213,94808-05IONQ260918C00055000
50.00 C2.63-19.82%2903,52908-05IONQ260918C00050000
45.00 C3.90-17.89%5133,94508-05IONQ260918C00045000
45.00 C00%0IONQ1260918C00045000
40.00 C5.55-17.41%1752,55708-05IONQ260918C00040000
40.00 C00%0IONQ1260918C00040000
39.00 C00%0IONQ1260918C00039000
38.00 C00%0IONQ1260918C00038000
37.00 C00%0IONQ1260918C00037000
36.00 C00%0IONQ1260918C00036000
35.00 C8.00-15.07%555,15308-05IONQ260918C00035000
35.00 C00%0IONQ1260918C00035000
34.00 C00%0IONQ1260918C00034000
33.00 C00%0IONQ1260918C00033000
32.00 C00%0IONQ1260918C00032000
31.00 C00%0IONQ1260918C00031000
30.00 C11.40-13.64%1,2951,89408-05IONQ260918C00030000
30.00 C00%0IONQ1260918C00030000
29.00 C00%0IONQ1260918C00029000
28.00 C00%0IONQ1260918C00028000
27.00 C00%0IONQ1260918C00027000
26.00 C00%0IONQ1260918C00026000
25.00 C00%0IONQ1260918C00025000
25.00 C17.20+13.16%5028008-04IONQ260918C00025000
24.00 C00%0IONQ1260918C00024000
22.50 C14.20+17.16%144407-27IONQ260918C00022500
20.00 C00%0IONQ1260918C00020000
20.00 C20.80+32.48%1011508-05IONQ260918C00020000
17.50 C15.66-62.76%1907-29IONQ260918C00017500
15.00 C18.25-9.11%12207-29IONQ260918C00015000
12.50 C00%0IONQ260918C00012500
10.00 C23.040%2107-24IONQ260918C00010000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0IONQ260918P00140000
135.00 P00%0IONQ260918P00135000
130.00 P00%0IONQ260918P00130000
125.00 P00%0IONQ260918P00125000
120.00 P59.38-22.13%1505-22IONQ260918P00120000
115.00 P00%0IONQ260918P00115000
110.00 P00%0IONQ260918P00110000
105.00 P50.80+4.92%11106-11IONQ260918P00105000
100.00 P50.15-9.21%101005-06IONQ260918P00100000
95.00 P42.10+24.74%252506-18IONQ260918P00095000
90.00 P37.95+21.71%21006-17IONQ260918P00090000
85.00 P33.36+8.31%14807-01IONQ260918P00085000
80.00 P37.00+14.73%119907-08IONQ260918P00080000
75.00 P38.35+25.33%510407-31IONQ260918P00075000
70.00 P29.90-18.64%841808-05IONQ260918P00070000
65.00 P25.98-19.69%1519808-03IONQ260918P00065000
60.00 P20.69+5.19%497208-05IONQ260918P00060000
55.00 P15.75+3.08%441,50708-05IONQ260918P00055000
50.00 P12.00+6.19%466,33208-05IONQ260918P00050000
45.00 P8.30+6.41%463,15508-05IONQ260918P00045000
45.00 P00%0IONQ1260918P00045000
40.00 P00%0IONQ1260918P00040000
40.00 P5.31+13.70%1256,84708-05IONQ260918P00040000
39.00 P00%0IONQ1260918P00039000
38.00 P00%0IONQ1260918P00038000
37.00 P00%0IONQ1260918P00037000
36.00 P00%0IONQ1260918P00036000
35.00 P2.85+19.25%2,1438,79608-05IONQ260918P00035000
35.00 P00%0IONQ1260918P00035000
34.00 P00%0IONQ1260918P00034000
33.00 P00%0IONQ1260918P00033000
32.00 P00%0IONQ1260918P00032000
31.00 P00%0IONQ1260918P00031000
30.00 P1.16+10.48%1104,45908-05IONQ260918P00030000
30.00 P00%0IONQ1260918P00030000
29.00 P00%0IONQ1260918P00029000
28.00 P00%0IONQ1260918P00028000
27.00 P00%0IONQ1260918P00027000
26.00 P00%0IONQ1260918P00026000
25.00 P0.41+2.50%462,85108-05IONQ260918P00025000
25.00 P00%0IONQ1260918P00025000
24.00 P00%0IONQ1260918P00024000
22.50 P0.19-40.63%113,55908-04IONQ260918P00022500
20.00 P00%0IONQ1260918P00020000
20.00 P0.13+44.44%21,33008-05IONQ260918P00020000
17.50 P0.10-16.67%21,16908-05IONQ260918P00017500
15.00 P0.02-87.50%107,88608-05IONQ260918P00015000
12.50 P0.210%999907-16IONQ260918P00012500
10.00 P00%0IONQ260918P00010000


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