Dark

IONQ
IonQ, Inc.
stock NYSE

Market Open

Oct 2, 2026 12:29:38 PM EDT

44.78USD+1.807%(+0.79)9,797,474

44.32Bid 44.79Ask 0.47Spread

Pre-market

Oct 2, 2026 9:29:30 AM EDT

45.02USD+2.341%(+1.03)274,609

After-hours

Oct 1, 2026 4:58:30 PM EDT

43.99USD+0.011%(0.00)0

OverviewOption ChainHistoricalExchangesShortsMore

Adjustments

All IONQ1 IONQ

Expiration Dates

Oct 2, 2026 Oct 9, 2026 Oct 16, 2026 Oct 23, 2026 Oct 30, 2026 Nov 6, 2026 Nov 20, 2026 Dec 18, 2026 Jan 15, 2027 Mar 19, 2027 Apr 16, 2027 Jun 17, 2027 Jan 21, 2028 Jan 19, 2029

ITM/OTM for Oct 2, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
9,782	30,792	4,050	16,593

IONQ Oct 2, 2026 Exp. - Volume by Strike

Puts

Calls

IONQ Oct 2, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONQ Oct 2, 2026 Exp. - Max Pain @ $43.00

Puts

Calls

IONQ Oct 2, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.03	-25.00%	8	108	09-28	IONQ261002C00070000
65.00 C	0.10	+900.00%	3	499	10-01	IONQ261002C00065000
60.00 C	0.01	0.00%	6	1,257	10-01	IONQ261002C00060000
56.00 C	0.03	0%	140	122	09-29	IONQ261002C00056000
55.00 C	0.01	0.00%	10	956	10-01	IONQ261002C00055000
54.00 C	0.01	-50.00%	101	490	09-30	IONQ261002C00054000
53.00 C	0.01	-83.33%	27	1,006	10-01	IONQ261002C00053000
52.00 C	0.01	-66.67%	27	555	10-01	IONQ261002C00052000
51.00 C	0.01	-83.33%	56	1,763	10-01	IONQ261002C00051000
50.00 C	0.02	-66.67%	473	6,015	10-01	IONQ261002C00050000
49.50 C	0.02	-80.00%	268	446	10-01	IONQ261002C00049500
49.00 C	0.03	-75.00%	202	570	10-01	IONQ261002C00049000
48.50 C	0.05	-64.29%	63	330	10-01	IONQ261002C00048500
48.00 C	0.05	-70.59%	721	3,380	10-01	IONQ261002C00048000
47.50 C	0.07	-70.83%	221	886	10-01	IONQ261002C00047500
47.00 C	0.09	-67.86%	1,210	3,089	10-01	IONQ261002C00047000
46.50 C	0.12	-64.71%	333	917	10-01	IONQ261002C00046500
46.00 C	0.18	-57.14%	1,222	3,405	10-01	IONQ261002C00046000
45.50 C	0.25	-54.55%	521	1,543	10-01	IONQ261002C00045500
45.00 C	0.37	-46.38%	4,011	3,455	10-01	IONQ261002C00045000
44.50 C	0.54	-45.45%	1,300	1,276	10-01	IONQ261002C00044500
44.00 C	0.71	-33.02%	888	971	10-01	IONQ261002C00044000
43.50 C	1.05	-34.78%	166	189	10-01	IONQ261002C00043500
43.00 C	1.30	-40.09%	263	1,534	10-01	IONQ261002C00043000
42.50 C	1.90	-19.49%	181	396	10-01	IONQ261002C00042500
42.00 C	2.05	-16.67%	249	1,016	10-01	IONQ261002C00042000
41.50 C	2.80	-17.65%	14	126	10-01	IONQ261002C00041500
41.00 C	3.03	-13.18%	46	306	10-01	IONQ261002C00041000
40.50 C	4.27	-27.01%	4	167	10-01	IONQ261002C00040500
40.00 C	4.10	-10.87%	48	982	10-01	IONQ261002C00040000
39.50 C	5.02	-8.23%	3	46	10-01	IONQ261002C00039500
39.00 C	5.18	-6.67%	259	696	10-01	IONQ261002C00039000
38.50 C	5.99	-6.26%	1	27	10-01	IONQ261002C00038500
38.00 C	6.10	-10.56%	23	209	10-01	IONQ261002C00038000
37.50 C	7.06	+1.58%	1	13	09-30	IONQ261002C00037500
37.00 C	7.00	-9.79%	3	201	10-01	IONQ261002C00037000
36.50 C	7.90	-5.73%	4	13	10-01	IONQ261002C00036500
36.00 C	8.26	-4.84%	5	270	10-01	IONQ261002C00036000
35.50 C	9.15	+2.81%	3	10	09-30	IONQ261002C00035500
35.00 C	9.85	+7.07%	1	185	10-01	IONQ261002C00035000
34.50 C	9.26	-5.99%	1	33	10-01	IONQ261002C00034500
34.00 C	10.41	+0.58%	2	14	10-01	IONQ261002C00034000
33.50 C	10.92	-1.44%	4	8	10-01	IONQ261002C00033500
33.00 C	11.42	-1.72%	5	12	10-01	IONQ261002C00033000
32.50 C	11.91	-3.09%	3	14	10-01	IONQ261002C00032500
32.00 C	12.39	-2.59%	8	17	10-01	IONQ261002C00032000
31.50 C	12.82	+2.31%	13	9	10-01	IONQ261002C00031500
31.00 C	13.36	+0.83%	28	22	10-01	IONQ261002C00031000
30.50 C	13.79	-3.43%	23	23	10-01	IONQ261002C00030500
30.00 C	14.31	-1.31%	68	71	10-01	IONQ261002C00030000
29.50 C	14.60	-4.45%	177	121	10-01	IONQ261002C00029500
29.00 C	14.94	-8.90%	121	127	10-01	IONQ261002C00029000
28.50 C	15.49	-8.07%	351	326	10-01	IONQ261002C00028500
28.00 C	15.92	-4.10%	358	326	10-01	IONQ261002C00028000
27.00 C	16.83	-17.82%	9	9	10-01	IONQ261002C00027000
25.00 C	18.72	-8.82%	5	2	10-01	IONQ261002C00025000
20.00 C	20.50	+12.02%	4	15	09-21	IONQ261002C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	26.95	0%	20	0	09-24	IONQ261002P00070000
65.00 P	0	0%	0			IONQ261002P00065000
60.00 P	15.41	-31.66%	1	3	09-23	IONQ261002P00060000
56.00 P	12.08	0%	1	1	09-29	IONQ261002P00056000
55.00 P	11.00	-1.43%	3	1	10-01	IONQ261002P00055000
54.00 P	7.48	0%	2	2	09-28	IONQ261002P00054000
53.00 P	6.75	-51.96%	2	5	09-28	IONQ261002P00053000
52.00 P	8.50	+12.14%	18	12	10-01	IONQ261002P00052000
51.00 P	7.50	+15.38%	18	256	10-01	IONQ261002P00051000
50.00 P	5.91	+18.20%	2	83	09-29	IONQ261002P00050000
49.50 P	5.65	+46.75%	1	19	10-01	IONQ261002P00049500
49.00 P	5.22	+13.48%	1	300	10-01	IONQ261002P00049000
48.50 P	3.35	+22.26%	22	12	09-30	IONQ261002P00048500
48.00 P	3.40	-20.93%	41	75	09-30	IONQ261002P00048000
47.50 P	3.73	+69.55%	1	62	10-01	IONQ261002P00047500
47.00 P	3.30	-4.07%	10	281	10-01	IONQ261002P00047000
46.50 P	2.41	+7.11%	12	217	10-01	IONQ261002P00046500
46.00 P	2.10	-18.92%	184	622	10-01	IONQ261002P00046000
45.50 P	1.46	-14.62%	40	592	10-01	IONQ261002P00045500
45.00 P	1.40	-16.17%	273	1,507	10-01	IONQ261002P00045000
44.50 P	1.05	-22.79%	391	329	10-01	IONQ261002P00044500
44.00 P	0.70	-41.67%	903	958	10-01	IONQ261002P00044000
43.50 P	0.56	-37.08%	385	721	10-01	IONQ261002P00043500
43.00 P	0.34	-51.43%	322	982	10-01	IONQ261002P00043000
42.50 P	0.20	-60.00%	276	557	10-01	IONQ261002P00042500
42.00 P	0.11	-71.05%	195	1,736	10-01	IONQ261002P00042000
41.50 P	0.07	-72.00%	65	1,310	10-01	IONQ261002P00041500
41.00 P	0.03	-83.33%	137	1,012	10-01	IONQ261002P00041000
40.50 P	0.01	-90.91%	11	255	10-01	IONQ261002P00040500
40.00 P	0.05	-37.50%	135	1,448	10-01	IONQ261002P00040000
39.50 P	0.07	+40.00%	6	270	10-01	IONQ261002P00039500
39.00 P	0.01	-50.00%	3	362	10-01	IONQ261002P00039000
38.50 P	0.22	+120.00%	1	210	10-01	IONQ261002P00038500
38.00 P	0.03	0.00%	13	290	10-01	IONQ261002P00038000
37.50 P	0.01	-80.00%	1	169	10-01	IONQ261002P00037500
37.00 P	0.02	0.00%	4	276	10-01	IONQ261002P00037000
36.50 P	0.01	0.00%	4	126	10-01	IONQ261002P00036500
36.00 P	0.01	0.00%	5	321	09-30	IONQ261002P00036000
35.50 P	0.19	+1,800.00%	1	81	10-01	IONQ261002P00035500
35.00 P	0.03	+200.00%	11	624	10-01	IONQ261002P00035000
34.50 P	0.01	-75.00%	2	111	09-28	IONQ261002P00034500
34.00 P	0.01	0.00%	6	132	09-28	IONQ261002P00034000
33.50 P	0.03	0.00%	1	16	09-24	IONQ261002P00033500
33.00 P	0.03	+200.00%	12	1,804	10-01	IONQ261002P00033000
32.50 P	0.01	-66.67%	1	90	09-24	IONQ261002P00032500
32.00 P	0.01	0.00%	11	231	09-28	IONQ261002P00032000
31.50 P	0.36	-26.53%	2	2	09-16	IONQ261002P00031500
31.00 P	0.01	-50.00%	4	37	09-24	IONQ261002P00031000
30.50 P	0	0%	0			IONQ261002P00030500
30.00 P	0.01	-50.00%	6	699	09-29	IONQ261002P00030000
29.50 P	0	0%	0			IONQ261002P00029500
29.00 P	0.49	0%	1	0	09-04	IONQ261002P00029000
28.50 P	0.32	0%	1	1	10-01	IONQ261002P00028500
28.00 P	0.22	0%	1	1	10-01	IONQ261002P00028000
27.00 P	0	0%	0			IONQ261002P00027000
25.00 P	0.01	0.00%	300	1,432	09-28	IONQ261002P00025000
20.00 P	0	0%	0			IONQ261002P00020000

.dark-mode .j5g0SG{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .j5g0SG{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

IONQ Oct 2, 2026 Exp. - Open Interest by Strike

IONQ Oct 2, 2026 Exp. - Max Pain @ $43.00

IONQ
IonQ, Inc.
stock NYSE