Dark

IONQ
IonQ, Inc.
stock NYSE

Market Open

Oct 2, 2026 10:51:07 AM EDT

45.19USD+2.717%(+1.20)6,228,650

45.17Bid 45.99Ask 0.82Spread

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

Expiration Dates

ITM/OTM for Nov 20, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
10,581	41,605	2,164	22,476

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.13	+85.71%	1	1,600	09-24	IONQ261120C00140000
135.00 C	0.40	-20.00%	1	27	08-21	IONQ261120C00135000
130.00 C	0.12	-74.47%	1	104	09-08	IONQ261120C00130000
125.00 C	0.17	+54.55%	4	17	09-08	IONQ261120C00125000
120.00 C	0.08	+700.00%	6	2,372	09-17	IONQ261120C00120000
115.00 C	0.55	-14.06%	3	11	08-10	IONQ261120C00115000
110.00 C	0.66	-10.81%	4	562	08-19	IONQ261120C00110000
105.00 C	0.52	+420.00%	1	310	09-28	IONQ261120C00105000
100.00 C	0.20	+81.82%	387	881	09-28	IONQ261120C00100000
95.00 C	0.19	-5.00%	4	561	09-30	IONQ261120C00095000
90.00 C	0.26	+30.00%	31	620	09-30	IONQ261120C00090000
85.00 C	0.41	+10.81%	1	527	09-30	IONQ261120C00085000
80.00 C	0.31	-22.50%	936	3,325	10-01	IONQ261120C00080000
75.00 C	0.45	-11.76%	4	1,000	10-01	IONQ261120C00075000
70.00 C	0.61	-16.44%	15	2,846	10-01	IONQ261120C00070000
65.00 C	0.84	-8.70%	30	1,529	10-01	IONQ261120C00065000
60.00 C	1.30	-10.96%	45	8,872	10-01	IONQ261120C00060000
55.00 C	1.95	-6.70%	437	2,661	10-01	IONQ261120C00055000
50.00 C	2.98	-3.87%	264	13,780	10-01	IONQ261120C00050000
45.00 C	4.65	-2.11%	320	5,619	10-01	IONQ261120C00045000
40.00 C	7.10	-5.96%	89	3,560	10-01	IONQ261120C00040000
35.00 C	10.90	+4.01%	19	594	10-01	IONQ261120C00035000
30.00 C	14.79	-0.27%	4	450	09-30	IONQ261120C00030000
25.00 C	19.00	-11.42%	1	61	09-29	IONQ261120C00025000
22.50 C	22.05	+5.76%	1	56	09-24	IONQ261120C00022500
20.00 C	24.80	+3.33%	1	196	09-30	IONQ261120C00020000
17.50 C	29.00	+10.27%	10	21	08-17	IONQ261120C00017500
15.00 C	22.00	-2.22%	1	21	09-14	IONQ261120C00015000
12.50 C	20.60	-15.40%	1	1	07-28	IONQ261120C00012500
10.00 C	29.00	-9.38%	1	2	08-31	IONQ261120C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			IONQ261120P00140000
135.00 P	0	0%	0			IONQ261120P00135000
130.00 P	0	0%	0			IONQ261120P00130000
125.00 P	0	0%	0			IONQ261120P00125000
120.00 P	0	0%	0			IONQ261120P00120000
115.00 P	0	0%	0			IONQ261120P00115000
110.00 P	0	0%	0			IONQ261120P00110000
105.00 P	54.85	+20.95%	15	15	06-29	IONQ261120P00105000
100.00 P	0	0%	0			IONQ261120P00100000
95.00 P	0	0%	0			IONQ261120P00095000
90.00 P	35.90	0%	6	6	05-27	IONQ261120P00090000
85.00 P	36.60	+10.91%	2	19	06-24	IONQ261120P00085000
80.00 P	45.46	+33.08%	1	2	07-21	IONQ261120P00080000
75.00 P	36.00	-14.29%	6	51	09-03	IONQ261120P00075000
70.00 P	31.82	+0.44%	5	45	09-18	IONQ261120P00070000
65.00 P	19.25	-31.25%	1	60	09-30	IONQ261120P00065000
60.00 P	16.87	+1.63%	2	117	10-01	IONQ261120P00060000
55.00 P	12.50	-1.96%	12	419	09-30	IONQ261120P00055000
50.00 P	8.72	+1.40%	27	1,430	10-01	IONQ261120P00050000
45.00 P	5.33	-0.37%	37	1,569	10-01	IONQ261120P00045000
40.00 P	2.80	-3.45%	192	3,984	10-01	IONQ261120P00040000
35.00 P	1.20	-8.40%	105	6,692	10-01	IONQ261120P00035000
30.00 P	0.38	-11.63%	11	4,458	10-01	IONQ261120P00030000
25.00 P	0.09	-30.77%	17	362	10-01	IONQ261120P00025000
22.50 P	0.06	0.00%	1	2,134	10-01	IONQ261120P00022500
20.00 P	0.02	-33.33%	201	2,298	10-01	IONQ261120P00020000
17.50 P	0.09	+50.00%	1	29	09-24	IONQ261120P00017500
15.00 P	0.07	+40.00%	1	878	09-24	IONQ261120P00015000
12.50 P	0.11	-60.71%	3	72	07-31	IONQ261120P00012500
10.00 P	0	0%	0			IONQ261120P00010000

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