Dark

Check out our Level2View

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

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 Apr 16, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
81	1,165	222	635

IONQ Apr 16, 2027 Exp. - Volume by Strike

Puts

Calls

IONQ Apr 16, 2027 Exp. - Open Interest by Strike

Puts

Calls

IONQ Apr 16, 2027 Exp. - Max Pain @ $45.00

Puts

Calls

IONQ Apr 16, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 C	2.45	-23.44%	36	89	09-29	IONQ270416C00085000
80.00 C	3.02	-7.08%	1	150	10-01	IONQ270416C00080000
75.00 C	3.30	0.00%	3	43	10-01	IONQ270416C00075000
70.00 C	4.10	+1.99%	20	193	09-30	IONQ270416C00070000
65.00 C	4.75	-2.26%	1	89	09-30	IONQ270416C00065000
60.00 C	5.40	-3.57%	14	121	10-01	IONQ270416C00060000
55.00 C	7.20	+16.32%	5	103	09-30	IONQ270416C00055000
50.00 C	8.00	0.00%	7	129	09-30	IONQ270416C00050000
45.00 C	9.43	-6.63%	152	248	10-01	IONQ270416C00045000
40.00 C	11.94	-14.22%	3	30	10-01	IONQ270416C00040000
35.00 C	16.00	-7.89%	2	14	09-30	IONQ270416C00035000
30.00 C	19.32	+3.87%	1	6	09-28	IONQ270416C00030000
25.00 C	14.87	-3.88%	2	5	09-16	IONQ270416C00025000
22.50 C	26.30	+33.10%	1	2	09-28	IONQ270416C00022500
20.00 C	27.90	+5.28%	8	18	09-28	IONQ270416C00020000
17.50 C	22.50	+2.97%	1	1	09-03	IONQ270416C00017500
15.00 C	24.60	-12.24%	4	5	08-28	IONQ270416C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
85.00 P	0	0%	0			IONQ270416P00085000
80.00 P	0	0%	0			IONQ270416P00080000
75.00 P	31.55	0%	16	16	09-28	IONQ270416P00075000
70.00 P	27.61	+0.80%	1	2	09-28	IONQ270416P00070000
65.00 P	28.15	0%	1	1	08-20	IONQ270416P00065000
60.00 P	20.67	-9.34%	1	122	09-24	IONQ270416P00060000
55.00 P	16.85	+6.11%	3	10	09-29	IONQ270416P00055000
50.00 P	12.25	-15.22%	1	2	09-25	IONQ270416P00050000
45.00 P	9.40	-1.05%	1	69	10-01	IONQ270416P00045000
40.00 P	6.72	-0.44%	8	223	10-01	IONQ270416P00040000
35.00 P	4.30	-3.37%	5	149	10-01	IONQ270416P00035000
30.00 P	2.49	-7.09%	35	90	10-01	IONQ270416P00030000
25.00 P	1.31	+3.15%	80	110	09-29	IONQ270416P00025000
22.50 P	0.88	+3.53%	4	12	09-28	IONQ270416P00022500
20.00 P	0.77	-3.75%	1	28	09-22	IONQ270416P00020000
17.50 P	0.63	0%	1	1	08-21	IONQ270416P00017500
15.00 P	0.22	-8.33%	3	22	09-24	IONQ270416P00015000

Share