Dark

Check out our API

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 ChainHistoricalExchangesShortsMore

Adjustments

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 Mar 19, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
5,916	14,716	2,477	5,298

IONQ Mar 19, 2027 Exp. - Volume by Strike

Puts

Calls

IONQ Mar 19, 2027 Exp. - Open Interest by Strike

Puts

Calls

IONQ Mar 19, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

IONQ Mar 19, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.60	-29.41%	3	239	09-30	IONQ270319C00140000
135.00 C	0.78	+27.87%	1	29	09-24	IONQ270319C00135000
130.00 C	0.68	-20.00%	1	38	10-01	IONQ270319C00130000
125.00 C	1.20	+60.00%	131	214	09-28	IONQ270319C00125000
120.00 C	0.90	+45.16%	1	51	09-24	IONQ270319C00120000
115.00 C	1.52	+117.14%	1	95	09-25	IONQ270319C00115000
110.00 C	1.10	-13.39%	5	77	09-30	IONQ270319C00110000
105.00 C	1.10	-24.66%	20	2,745	10-01	IONQ270319C00105000
100.00 C	1.34	+8.94%	3	727	10-01	IONQ270319C00100000
95.00 C	1.58	-21.00%	1	28	10-01	IONQ270319C00095000
90.00 C	1.95	+14.04%	17	314	09-30	IONQ270319C00090000
85.00 C	2.00	-2.44%	11	212	09-30	IONQ270319C00085000
80.00 C	2.28	-8.80%	12	1,134	10-01	IONQ270319C00080000
75.00 C	2.83	+1.07%	1	1,857	10-01	IONQ270319C00075000
70.00 C	3.20	-18.99%	26	1,026	10-01	IONQ270319C00070000
65.00 C	3.80	-12.64%	1	866	10-01	IONQ270319C00065000
60.00 C	4.66	-1.69%	17	2,248	10-01	IONQ270319C00060000
55.00 C	5.73	-9.19%	6	1,086	10-01	IONQ270319C00055000
50.00 C	7.20	-1.37%	15	1,730	10-01	IONQ270319C00050000
45.00 C	8.80	-1.12%	3	3,964	10-01	IONQ270319C00045000
40.00 C	10.85	-7.34%	20	1,302	10-01	IONQ270319C00040000
35.00 C	13.96	-11.08%	26	289	09-29	IONQ270319C00035000
30.00 C	17.75	-0.84%	1	166	09-30	IONQ270319C00030000
25.00 C	22.27	-2.62%	2	152	09-30	IONQ270319C00025000
22.50 C	22.67	+3.99%	4	26	09-29	IONQ270319C00022500
20.00 C	26.69	+4.38%	3	12	09-28	IONQ270319C00020000
17.50 C	30.00	+8.70%	1	5	09-28	IONQ270319C00017500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	0	0%	0			IONQ270319P00140000
135.00 P	0	0%	0			IONQ270319P00135000
130.00 P	0	0%	0			IONQ270319P00130000
125.00 P	0	0%	0			IONQ270319P00125000
120.00 P	0	0%	0			IONQ270319P00120000
115.00 P	0	0%	0			IONQ270319P00115000
110.00 P	0	0%	0			IONQ270319P00110000
105.00 P	0	0%	0			IONQ270319P00105000
100.00 P	58.65	+30.33%	30	39	08-10	IONQ270319P00100000
95.00 P	53.85	0%	1	1	08-25	IONQ270319P00095000
90.00 P	51.60	+5.09%	1	15	09-03	IONQ270319P00090000
85.00 P	34.75	-4.66%	19	21	05-28	IONQ270319P00085000
80.00 P	41.72	-13.66%	4	96	09-03	IONQ270319P00080000
75.00 P	38.76	+4.76%	1	284	09-15	IONQ270319P00075000
70.00 P	26.95	-20.52%	1	28	09-28	IONQ270319P00070000
65.00 P	24.58	-1.40%	1	35	09-24	IONQ270319P00065000
60.00 P	18.45	+2.56%	5	148	09-30	IONQ270319P00060000
55.00 P	15.39	+6.06%	2	416	10-01	IONQ270319P00055000
50.00 P	11.20	-3.45%	108	1,394	09-28	IONQ270319P00050000
45.00 P	8.80	-0.23%	29	835	09-29	IONQ270319P00045000
40.00 P	6.10	-1.93%	25	1,232	10-01	IONQ270319P00040000
35.00 P	3.80	0.00%	36	1,213	10-01	IONQ270319P00035000
30.00 P	2.11	-1.86%	30	878	10-01	IONQ270319P00030000
25.00 P	0.95	-8.65%	6	502	09-30	IONQ270319P00025000
22.50 P	0.62	-19.48%	1	252	09-30	IONQ270319P00022500
20.00 P	0.42	-6.67%	3	228	09-30	IONQ270319P00020000
17.50 P	0.30	-21.05%	41	158	09-23	IONQ270319P00017500

Share