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

44.78Bid 44.80Ask 0.02Spread

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 9, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,341	11,459	874	8,661

IONQ Oct 9, 2026 Exp. - Volume by Strike

Puts

Calls

IONQ Oct 9, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONQ Oct 9, 2026 Exp. - Max Pain @ $42.00

Puts

Calls

IONQ Oct 9, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 C	0.02	0.00%	1	59	10-01	IONQ261009C00070000
65.00 C	0.11	-21.43%	16	24	09-28	IONQ261009C00065000
62.00 C	0	0%	0			IONQ261009C00062000
61.00 C	0.11	0%	1	1	09-29	IONQ261009C00061000
60.00 C	0.03	-40.00%	3	602	10-01	IONQ261009C00060000
59.00 C	0	0%	0			IONQ261009C00059000
58.00 C	0	0%	0			IONQ261009C00058000
57.00 C	0	0%	0			IONQ261009C00057000
56.00 C	0.10	0%	14	14	09-30	IONQ261009C00056000
55.00 C	0.08	-50.00%	40	492	10-01	IONQ261009C00055000
54.00 C	0.12	-60.00%	6	60	10-01	IONQ261009C00054000
53.00 C	0.18	-18.18%	56	263	10-01	IONQ261009C00053000
52.00 C	0.18	-37.93%	79	458	10-01	IONQ261009C00052000
51.00 C	0.29	-23.68%	170	561	10-01	IONQ261009C00051000
50.00 C	0.32	-25.58%	363	1,747	10-01	IONQ261009C00050000
49.50 C	0.30	-46.43%	34	45	10-01	IONQ261009C00049500
49.00 C	0.45	-16.67%	71	1,941	10-01	IONQ261009C00049000
48.50 C	0.48	-30.43%	35	93	10-01	IONQ261009C00048500
48.00 C	0.56	-22.22%	197	562	10-01	IONQ261009C00048000
47.50 C	0.74	-17.78%	23	43	10-01	IONQ261009C00047500
47.00 C	0.79	-21.00%	154	840	10-01	IONQ261009C00047000
46.50 C	0.90	-10.00%	1,211	773	10-01	IONQ261009C00046500
46.00 C	1.00	-15.97%	1,468	910	10-01	IONQ261009C00046000
45.50 C	1.24	-14.48%	19	71	10-01	IONQ261009C00045500
45.00 C	1.36	-11.69%	292	1,900	10-01	IONQ261009C00045000
44.50 C	1.51	-18.82%	162	133	10-01	IONQ261009C00044500
44.00 C	1.74	-11.68%	499	694	10-01	IONQ261009C00044000
43.50 C	2.05	-12.02%	22	77	10-01	IONQ261009C00043500
43.00 C	2.34	-11.03%	117	540	10-01	IONQ261009C00043000
42.50 C	3.00	-1.64%	5	75	10-01	IONQ261009C00042500
42.00 C	2.87	-8.31%	50	1,203	10-01	IONQ261009C00042000
41.50 C	3.23	-18.64%	10	38	10-01	IONQ261009C00041500
41.00 C	3.55	-17.63%	39	216	10-01	IONQ261009C00041000
40.50 C	4.10	-11.64%	4	535	10-01	IONQ261009C00040500
40.00 C	4.53	-9.40%	15	205	10-01	IONQ261009C00040000
39.50 C	5.32	+2.31%	3	3	10-01	IONQ261009C00039500
39.00 C	6.27	+10.58%	2	274	10-01	IONQ261009C00039000
38.50 C	6.40	+3.06%	4	4	10-01	IONQ261009C00038500
38.00 C	6.75	+8.87%	11	174	09-30	IONQ261009C00038000
37.50 C	6.11	+44.44%	2	2	09-24	IONQ261009C00037500
37.00 C	7.77	-20.06%	13	25	09-30	IONQ261009C00037000
36.50 C	0	0%	0			IONQ261009C00036500
36.00 C	8.82	-12.50%	1	32	09-29	IONQ261009C00036000
35.50 C	12.00	+66.67%	10	10	09-28	IONQ261009C00035500
35.00 C	10.00	-17.36%	1	32	10-01	IONQ261009C00035000
34.50 C	0	0%	0			IONQ261009C00034500
34.00 C	7.20	+5.88%	1	7	09-17	IONQ261009C00034000
33.50 C	9.70	0%	25	25	09-23	IONQ261009C00033500
33.00 C	10.00	+60.77%	2	2	09-23	IONQ261009C00033000
32.50 C	0	0%	0			IONQ261009C00032500
32.00 C	13.32	+25.66%	2	1	09-30	IONQ261009C00032000
31.00 C	12.98	+55.45%	1	1	10-01	IONQ261009C00031000
30.00 C	14.06	-16.26%	1	22	10-01	IONQ261009C00030000
29.00 C	16.67	+56.23%	3	4	09-25	IONQ261009C00029000
28.00 C	0	0%	0			IONQ261009C00028000
27.00 C	0	0%	0			IONQ261009C00027000
25.00 C	18.71	-4.05%	6	6	10-01	IONQ261009C00025000
20.00 C	26.10	0%	1	1	09-28	IONQ261009C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70.00 P	22.74	-11.41%	1	1	09-28	IONQ261009P00070000
65.00 P	28.70	0%	2	0	09-15	IONQ261009P00065000
62.00 P	0	0%	0			IONQ261009P00062000
61.00 P	0	0%	0			IONQ261009P00061000
60.00 P	22.58	-0.75%	1	1	09-14	IONQ261009P00060000
59.00 P	0	0%	0			IONQ261009P00059000
58.00 P	0	0%	0			IONQ261009P00058000
57.00 P	0	0%	0			IONQ261009P00057000
56.00 P	0	0%	0			IONQ261009P00056000
55.00 P	11.20	+19.79%	3	15	09-29	IONQ261009P00055000
54.00 P	0	0%	0			IONQ261009P00054000
53.00 P	8.36	-20.46%	1	11	09-25	IONQ261009P00053000
52.00 P	8.02	-2.55%	2	8	10-01	IONQ261009P00052000
51.00 P	6.95	-1.00%	2	23	10-01	IONQ261009P00051000
50.00 P	6.23	+3.83%	1	22	10-01	IONQ261009P00050000
49.50 P	0	0%	0			IONQ261009P00049500
49.00 P	4.98	-9.12%	2	6	09-29	IONQ261009P00049000
48.50 P	0	0%	0			IONQ261009P00048500
48.00 P	4.74	+23.76%	5	22	10-01	IONQ261009P00048000
47.50 P	3.02	-14.20%	2	3	09-30	IONQ261009P00047500
47.00 P	3.93	+2.34%	4	107	10-01	IONQ261009P00047000
46.50 P	3.17	+0.63%	1	3	10-01	IONQ261009P00046500
46.00 P	2.91	-8.78%	102	226	10-01	IONQ261009P00046000
45.50 P	2.41	-7.31%	14	33	10-01	IONQ261009P00045500
45.00 P	2.37	-6.32%	165	393	10-01	IONQ261009P00045000
44.50 P	1.96	-9.68%	195	125	10-01	IONQ261009P00044500
44.00 P	1.77	-11.50%	273	198	10-01	IONQ261009P00044000
43.50 P	1.46	-17.05%	97	111	10-01	IONQ261009P00043500
43.00 P	1.24	-16.78%	574	270	10-01	IONQ261009P00043000
42.50 P	1.04	-9.57%	55	139	10-01	IONQ261009P00042500
42.00 P	0.90	-25.00%	198	1,088	10-01	IONQ261009P00042000
41.50 P	0.63	-29.21%	30	108	10-01	IONQ261009P00041500
41.00 P	0.55	-26.67%	44	202	10-01	IONQ261009P00041000
40.50 P	0.42	-30.00%	32	188	10-01	IONQ261009P00040500
40.00 P	0.34	-35.85%	106	562	10-01	IONQ261009P00040000
39.50 P	0.25	-26.47%	21	142	10-01	IONQ261009P00039500
39.00 P	0.18	-30.77%	51	219	10-01	IONQ261009P00039000
38.50 P	0.12	-50.00%	9	104	10-01	IONQ261009P00038500
38.00 P	0.10	-33.33%	20	254	10-01	IONQ261009P00038000
37.50 P	0.08	-63.64%	3	13	10-01	IONQ261009P00037500
37.00 P	0.05	-37.50%	62	288	10-01	IONQ261009P00037000
36.50 P	0.05	-16.67%	2	19	10-01	IONQ261009P00036500
36.00 P	0.05	-28.57%	9	119	10-01	IONQ261009P00036000
35.50 P	0.16	-42.86%	7	7	09-25	IONQ261009P00035500
35.00 P	0.03	0.00%	1	204	10-01	IONQ261009P00035000
34.50 P	0.23	-37.84%	3	2	09-24	IONQ261009P00034500
34.00 P	0.04	-20.00%	10	153	09-28	IONQ261009P00034000
33.50 P	0.12	-40.00%	4	4	09-24	IONQ261009P00033500
33.00 P	0.02	0.00%	1	120	09-29	IONQ261009P00033000
32.50 P	0	0%	0			IONQ261009P00032500
32.00 P	0.02	+100.00%	6	1,736	10-01	IONQ261009P00032000
31.00 P	0.02	0.00%	1	1,542	09-28	IONQ261009P00031000
30.00 P	0.01	0.00%	9	649	09-30	IONQ261009P00030000
29.00 P	0.01	0.00%	1	19	09-29	IONQ261009P00029000
28.00 P	0.01	-95.65%	5	6	09-24	IONQ261009P00028000
27.00 P	0.48	+100.00%	1	26	09-29	IONQ261009P00027000
25.00 P	0.47	+261.54%	1	41	09-29	IONQ261009P00025000
20.00 P	0.02	+100.00%	1	3	09-09	IONQ261009P00020000

.dark-mode .WTXGK6{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .WTXGK6{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

IONQ Oct 9, 2026 Exp. - Open Interest by Strike

IONQ Oct 9, 2026 Exp. - Max Pain @ $42.00

IONQ
IonQ, Inc.
stock NYSE