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

At Close
Aug 6, 2026 3:59:59 PM EDT
39.72USD-0.476%(-0.19)26,100,703
37.71Bid   41.70Ask   3.99Spread
Pre-market
Aug 6, 2026 9:29:30 AM EDT
41.29USD+3.458%(+1.38)415,117
After-hours
Aug 6, 2026 4:58:30 PM EDT
39.28USD-1.108%(-0.44)180,821
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Adjustments
AllIONQ1IONQ
Expiration Dates
Aug 7, 2026Aug 14, 2026Aug 21, 2026Aug 28, 2026Sep 4, 2026Sep 11, 2026Sep 18, 2026Sep 25, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Mar 19, 2027Jun 17, 2027Jan 21, 2028

ITM/OTM for Mar 19, 2027View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
5218,0843,0561,530


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 @ $50.00

Puts
Calls


IONQ Mar 19, 2027 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C1.80+19.21%522208-05IONQ270319C00140000
135.00 C1.08-16.92%112307-29IONQ270319C00135000
130.00 C2.10+84.21%23508-04IONQ270319C00130000
125.00 C2.12+12.77%18208-04IONQ270319C00125000
120.00 C1.69-13.33%15107-30IONQ270319C00120000
115.00 C2.57+66.88%19408-04IONQ270319C00115000
110.00 C2.81+14.69%13108-04IONQ270319C00110000
105.00 C2.97-7.19%201,35708-05IONQ270319C00105000
100.00 C3.30-2.08%518608-05IONQ270319C00100000
95.00 C3.48+2.65%11708-05IONQ270319C00095000
90.00 C3.71-13.72%318708-05IONQ270319C00090000
85.00 C4.43+12.44%519908-04IONQ270319C00085000
80.00 C4.74+39.41%131,06808-04IONQ270319C00080000
75.00 C5.25-11.76%218008-05IONQ270319C00075000
70.00 C5.30-7.02%1149008-05IONQ270319C00070000
65.00 C6.50-8.84%136408-05IONQ270319C00065000
60.00 C7.12-11.00%91,77208-05IONQ270319C00060000
55.00 C7.97-11.64%329208-05IONQ270319C00055000
50.00 C9.12-8.89%2260008-05IONQ270319C00050000
45.00 C10.63-8.52%2965408-05IONQ270319C00045000
40.00 C12.45-7.09%4318008-05IONQ270319C00040000
35.00 C13.90-5.44%821408-05IONQ270319C00035000
30.00 C16.60-4.87%1217608-05IONQ270319C00030000
25.00 C19.90+32.67%109608-05IONQ270319C00025000
22.50 C20.50+1.23%42708-05IONQ270319C00022500
20.00 C23.17+2.39%1408-05IONQ270319C00020000
17.50 C24.87+27.73%4408-04IONQ270319C00017500
Puts
StrikePriceChangeVolOILastContract Name
140.00 P00%0IONQ270319P00140000
135.00 P00%0IONQ270319P00135000
130.00 P00%0IONQ270319P00130000
125.00 P00%0IONQ270319P00125000
120.00 P00%0IONQ270319P00120000
115.00 P00%0IONQ270319P00115000
110.00 P00%0IONQ270319P00110000
105.00 P00%0IONQ270319P00105000
100.00 P45.000%9906-01IONQ270319P00100000
95.00 P00%0IONQ270319P00095000
90.00 P37.650%131305-28IONQ270319P00090000
85.00 P34.75-4.66%192105-28IONQ270319P00085000
80.00 P48.32-0.17%19307-29IONQ270319P00080000
75.00 P31.68+3.02%25206-24IONQ270319P00075000
70.00 P35.50+20.46%52907-13IONQ270319P00070000
65.00 P30.80-9.81%23408-03IONQ270319P00065000
60.00 P25.05-18.24%218108-04IONQ270319P00060000
55.00 P21.15-10.38%16208-04IONQ270319P00055000
50.00 P17.62+0.69%11,32808-05IONQ270319P00050000
45.00 P14.23+2.89%339508-05IONQ270319P00045000
40.00 P10.92+4.90%1283908-05IONQ270319P00040000
35.00 P7.95-1.85%142708-05IONQ270319P00035000
30.00 P5.50+1.85%135608-05IONQ270319P00030000
25.00 P3.38+0.90%1233008-05IONQ270319P00025000
22.50 P2.58-24.12%231108-05IONQ270319P00022500
20.00 P2.85+16.80%110607-30IONQ270319P00020000
17.50 P00%0IONQ270319P00017500


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