Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Level2View

IONQ
IonQ, Inc.
stock NYSE

Market Open
Oct 2, 2026 10:51:09 AM EDT
45.17USD+2.671%(+1.18)6,228,750
45.22Bid   45.99Ask   0.77Spread
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 ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllIONQ1IONQ
Expiration Dates
Oct 2, 2026Oct 9, 2026Oct 16, 2026Oct 23, 2026Oct 30, 2026Nov 6, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Apr 16, 2027Jun 17, 2027Jan 21, 2028Jan 19, 2029

ITM/OTM for Jan 15, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
37,38450,43611,10076,461


IONQ Jan 15, 2027 Exp. - Volume by Strike
Puts
Calls

IONQ Jan 15, 2027 Exp. - Open Interest by Strike

Puts
Calls

IONQ Jan 15, 2027 Exp. - Max Pain @ $36.00

Puts
Calls


IONQ Jan 15, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.16+33.33%3222010-01IONQ270115C00140000
135.00 C0.18-10.00%27610-01IONQ270115C00135000
130.00 C0.15-11.76%113309-16IONQ270115C00130000
125.00 C0.19-13.64%66509-16IONQ270115C00125000
120.00 C0.31-6.06%53,82709-30IONQ270115C00120000
115.00 C0.36-34.55%3559109-29IONQ270115C00115000
110.00 C0.30-38.78%22,62210-01IONQ270115C00110000
105.00 C0.30-33.33%42,52909-18IONQ270115C00105000
100.00 C0.47-38.96%474,56410-01IONQ270115C00100000
95.00 C0.77+10.00%11,85610-01IONQ270115C00095000
90.00 C0.77+8.45%102,36410-01IONQ270115C00090000
85.00 C1.04-21.21%231,04409-30IONQ270115C00085000
80.00 C1.08-1.82%261,82710-01IONQ270115C00080000
75.00 C1.36-13.92%63,12910-01IONQ270115C00075000
70.00 C1.770.00%183,92810-01IONQ270115C00070000
65.00 C2.23-3.04%3,0025,10010-01IONQ270115C00065000
60.00 C2.91-1.36%304,82010-01IONQ270115C00060000
55.00 C3.75-3.85%132,13110-01IONQ270115C00055000
55.00 C1.590%11108-05IONQ1270115C00055000
50.00 C0.86+72.00%1026709-30IONQ1270115C00050000
50.00 C4.90-3.92%3109,33210-01IONQ270115C00050000
45.00 C2.40-51.02%72508-11IONQ1270115C00045000
45.00 C6.80+0.74%315,93510-01IONQ270115C00045000
43.00 C1.44-25.00%1109-23IONQ1270115C00043000
42.00 C00%0IONQ1270115C00042000
41.00 C00%0IONQ1270115C00041000
40.00 C2.03-47.41%175608-31IONQ1270115C00040000
40.00 C8.90+0.23%456,37410-01IONQ270115C00040000
39.00 C00%0IONQ1270115C00039000
38.00 C3.11-35.61%15409-23IONQ1270115C00038000
37.00 C2.500.00%12809-09IONQ1270115C00037000
36.00 C3.000%14709-04IONQ1270115C00036000
35.00 C3.99-26.11%23,65710-01IONQ1270115C00035000
35.00 C12.50-2.34%155,31510-01IONQ270115C00035000
34.00 C5.50+111.54%1209-28IONQ1270115C00034000
33.00 C5.000%11208-03IONQ1270115C00033000
32.00 C6.97+11.70%1034208-10IONQ1270115C00032000
31.00 C00%0IONQ1270115C00031000
30.00 C15.80-0.94%1012,66910-01IONQ270115C00030000
30.00 C8.70+52.63%148509-28IONQ1270115C00030000
29.00 C00%0IONQ1270115C00029000
28.00 C00%0IONQ1270115C00028000
27.00 C9.700%28708-10IONQ1270115C00027000
25.00 C12.50+21.95%129809-25IONQ1270115C00025000
25.00 C21.04-0.43%22,20109-30IONQ270115C00025000
22.50 C22.12-8.14%41,44509-29IONQ270115C00022500
22.00 C14.850%116409-24IONQ1270115C00022000
20.00 C27.63+9.43%11,61309-28IONQ270115C00020000
20.00 C16.00+2.70%238409-08IONQ1270115C00020000
17.50 C28.00+10.80%91,02909-29IONQ270115C00017500
17.00 C00%0IONQ1270115C00017000
15.00 C20.400%425408-04IONQ1270115C00015000
15.00 C30.43-3.70%171909-30IONQ270115C00015000
12.50 C26.83+6.05%2442909-04IONQ270115C00012500
12.00 C00%0IONQ1270115C00012000
10.00 C32.95+8.28%61,11209-23IONQ270115C00010000
10.00 C24.160%11,27909-03IONQ1270115C00010000
8.00 C00%0IONQ1270115C00008000
7.50 C33.00+6.80%19009-17IONQ270115C00007500
5.00 C00%0IONQ1270115C00005000
5.00 C33.86-10.59%121209-03IONQ270115C00005000
3.00 C00%0IONQ1270115C00003000
2.50 C42.16-4.18%336610-01IONQ270115C00002500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P98.20+2.02%1108-28IONQ270115P00140000
135.00 P00%0IONQ270115P00135000
130.00 P95.800%1107-23IONQ270115P00130000
125.00 P00%0IONQ270115P00125000
120.00 P80.10-1.23%2,5553,00009-17IONQ270115P00120000
115.00 P00%0IONQ270115P00115000
110.00 P57.30-6.00%203106-23IONQ270115P00110000
105.00 P48.85+2.09%27006-04IONQ270115P00105000
100.00 P54.20-18.18%1109-30IONQ270115P00100000
95.00 P52.25+7.95%13807-08IONQ270115P00095000
90.00 P45.00-4.76%1018509-30IONQ270115P00090000
85.00 P37.80+17.57%134106-05IONQ270115P00085000
80.00 P36.75-11.23%314410-01IONQ270115P00080000
75.00 P31.50+2.04%189309-30IONQ270115P00075000
70.00 P26.45-4.17%11,17809-25IONQ270115P00070000
65.00 P22.33+1.27%187210-01IONQ270115P00065000
60.00 P17.75+5.97%81,20110-01IONQ270115P00060000
55.00 P13.75+2.23%21,13310-01IONQ270115P00055000
55.00 P00%0IONQ1270115P00055000
50.00 P10.53+2.63%32,31010-01IONQ270115P00050000
50.00 P15.08-11.29%1108-24IONQ1270115P00050000
45.00 P9.810%1108-14IONQ1270115P00045000
45.00 P7.05-0.98%221,60010-01IONQ270115P00045000
43.00 P7.12-13.38%3309-28IONQ1270115P00043000
42.00 P7.200%110609-23IONQ1270115P00042000
41.00 P00%0IONQ1270115P00041000
40.00 P4.47-0.67%385,71410-01IONQ270115P00040000
40.00 P6.27-13.64%1108-21IONQ1270115P00040000
39.00 P00%0IONQ1270115P00039000
38.00 P4.800%3308-13IONQ1270115P00038000
37.00 P5.100%12909-04IONQ1270115P00037000
36.00 P00%0IONQ1270115P00036000
35.00 P2.97-25.75%17709-08IONQ1270115P00035000
35.00 P2.42-3.20%444,11310-01IONQ270115P00035000
34.00 P00%0IONQ1270115P00034000
33.00 P00%0IONQ1270115P00033000
32.00 P1.25-37.50%609009-29IONQ1270115P00032000
31.00 P00%0IONQ1270115P00031000
30.00 P1.210.00%349,38410-01IONQ270115P00030000
30.00 P1.50+15.38%133209-01IONQ1270115P00030000
29.00 P00%0IONQ1270115P00029000
28.00 P00%0IONQ1270115P00028000
27.00 P1.300%5708-03IONQ1270115P00027000
25.00 P0.45-4.26%35,10910-01IONQ270115P00025000
25.00 P00%0IONQ1270115P00025000
22.50 P0.27+8.00%329209-29IONQ270115P00022500
22.00 P00%0IONQ1270115P00022000
20.00 P1.000%14308-05IONQ1270115P00020000
20.00 P0.16-15.79%27,60709-30IONQ270115P00020000
17.50 P0.06-33.33%350809-29IONQ270115P00017500
17.00 P00%0IONQ1270115P00017000
15.00 P0.06+100.00%134,34609-30IONQ270115P00015000
15.00 P0.01-98.00%6115508-17IONQ1270115P00015000
12.50 P0.02-60.00%68,12610-01IONQ270115P00012500
12.00 P00%0IONQ1270115P00012000
10.00 P00%0IONQ1270115P00010000
10.00 P0.07-22.22%85,28510-01IONQ270115P00010000
8.00 P00%0IONQ1270115P00008000
7.50 P0.010.00%52,93609-22IONQ270115P00007500
5.00 P00%0IONQ1270115P00005000
5.00 P0.010.00%177,00209-16IONQ270115P00005000
3.00 P00%0IONQ1270115P00003000
2.50 P0.04+100.00%413,59208-07IONQ270115P00002500


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