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
43.26Bid   45.17Ask   1.91Spread
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 21, 2028View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
18,08325,9954,25515,279


IONQ Jan 21, 2028 Exp. - Volume by Strike
Puts
Calls

IONQ Jan 21, 2028 Exp. - Open Interest by Strike

Puts
Calls

IONQ Jan 21, 2028 Exp. - Max Pain @ $32.00

Puts
Calls


IONQ Jan 21, 2028 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C3.80-5.00%21,29710-01IONQ280121C00140000
135.00 C4.35+12.69%613009-30IONQ280121C00135000
130.00 C4.27-8.57%215610-01IONQ280121C00130000
125.00 C4.69-6.20%213009-29IONQ280121C00125000
120.00 C4.80-4.95%213,36310-01IONQ280121C00120000
115.00 C5.50-5.98%181709-30IONQ280121C00115000
110.00 C5.420.00%925510-01IONQ280121C00110000
105.00 C5.74-10.31%137810-01IONQ280121C00105000
100.00 C6.40-0.78%31,56610-01IONQ280121C00100000
95.00 C6.57-9.13%118810-01IONQ280121C00095000
90.00 C7.30-2.67%22,49310-01IONQ280121C00090000
85.00 C8.66+63.40%111,04009-25IONQ280121C00085000
80.00 C8.45+1.20%541,96710-01IONQ280121C00080000
75.00 C9.06+0.11%391410-01IONQ280121C00075000
70.00 C9.87-1.79%51,47710-01IONQ280121C00070000
65.00 C10.80+0.47%266410-01IONQ280121C00065000
60.00 C11.45-1.63%193,81610-01IONQ280121C00060000
55.00 C4.10+24.24%33709-25IONQ1280121C00055000
55.00 C13.20+3.94%731,58209-30IONQ280121C00055000
50.00 C6.13+206.50%143308-07IONQ1280121C00050000
50.00 C14.30+2.14%183,29210-01IONQ280121C00050000
45.00 C4.400%301909-24IONQ1280121C00045000
45.00 C16.20+2.21%431,89810-01IONQ280121C00045000
42.00 C5.20-32.90%12609-03IONQ1280121C00042000
40.00 C17.40-1.81%223,58510-01IONQ280121C00040000
40.00 C5.65+2.91%760609-04IONQ1280121C00040000
37.00 C7.83+4.40%28110-01IONQ1280121C00037000
35.00 C19.40-4.20%61,38510-01IONQ280121C00035000
35.00 C8.60+16.69%112109-29IONQ1280121C00035000
32.00 C9.400%31408-24IONQ1280121C00032000
30.00 C21.50-3.59%31,73710-01IONQ280121C00030000
30.00 C9.06+13.68%514909-17IONQ1280121C00030000
27.00 C00%0IONQ1280121C00027000
25.00 C24.50+0.20%11,15310-01IONQ280121C00025000
25.00 C11.26-13.38%113309-09IONQ1280121C00025000
22.50 C26.50-2.65%41,04310-01IONQ280121C00022500
22.00 C19.00+42.86%3115108-13IONQ1280121C00022000
20.00 C15.500%114708-03IONQ1280121C00020000
20.00 C27.50-1.68%41,69910-01IONQ280121C00020000
17.50 C29.45-0.17%22,01709-30IONQ280121C00017500
17.00 C17.00-19.05%21,25509-09IONQ1280121C00017000
15.00 C32.15+3.04%170209-30IONQ280121C00015000
15.00 C20.800%12208-11IONQ1280121C00015000
12.00 C00%0IONQ1280121C00012000
10.00 C25.200%5013108-07IONQ1280121C00010000
8.00 C00%0IONQ1280121C00008000
5.00 C00%0IONQ1280121C00005000
3.00 C30.850%1909-03IONQ1280121C00003000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P95.55-2.20%12209-25IONQ280121P00140000
135.00 P00%0IONQ280121P00135000
130.00 P93.95-1.73%1108-04IONQ280121P00130000
125.00 P00%0IONQ280121P00125000
120.00 P68.50-1.72%65305-29IONQ280121P00120000
115.00 P67.900.00%1306-15IONQ280121P00115000
110.00 P60.71-6.82%44705-28IONQ280121P00110000
105.00 P75.00+5.41%119702-19IONQ280121P00105000
100.00 P57.50-8.45%57309-25IONQ280121P00100000
95.00 P52.85-0.53%14310-01IONQ280121P00095000
90.00 P53.03+4.80%18309-17IONQ280121P00090000
85.00 P48.53+4.03%164609-17IONQ280121P00085000
80.00 P47.00-4.08%1534408-05IONQ280121P00080000
75.00 P36.85-5.49%38410-01IONQ280121P00075000
70.00 P30.85-5.08%124009-28IONQ280121P00070000
65.00 P28.48+5.68%126410-01IONQ280121P00065000
60.00 P24.67+5.88%353010-01IONQ280121P00060000
55.00 P00%0IONQ1280121P00055000
55.00 P20.25-2.55%418209-28IONQ280121P00055000
50.00 P00%0IONQ1280121P00050000
50.00 P17.37+2.54%11,44310-01IONQ280121P00050000
45.00 P12.120%3409-28IONQ1280121P00045000
45.00 P13.92-1.42%21,74510-01IONQ280121P00045000
42.00 P00%0IONQ1280121P00042000
40.00 P10.90+0.83%202,90810-01IONQ280121P00040000
40.00 P00%0IONQ1280121P00040000
37.00 P6.870%1409-24IONQ1280121P00037000
35.00 P7.450%41508-04IONQ1280121P00035000
35.00 P8.20+0.37%22,36110-01IONQ280121P00035000
32.00 P00%0IONQ1280121P00032000
30.00 P00%0IONQ1280121P00030000
30.00 P5.77+2.12%72,74709-30IONQ280121P00030000
27.00 P2.12-34.77%111409-24IONQ1280121P00027000
25.00 P3.70-1.33%3478509-30IONQ280121P00025000
25.00 P1.950%1108-13IONQ1280121P00025000
22.50 P2.81-9.35%372709-25IONQ280121P00022500
22.00 P00%0IONQ1280121P00022000
20.00 P0.10-71.43%3545310-01IONQ1280121P00020000
20.00 P2.29+1.33%148809-30IONQ280121P00020000
17.50 P1.56+8.33%5523310-01IONQ280121P00017500
17.00 P0.070.00%33914908-10IONQ1280121P00017000
15.00 P0.10+900.00%601,62308-10IONQ1280121P00015000
15.00 P1.14+10.68%1043109-30IONQ280121P00015000
12.00 P0.010%9047108-06IONQ1280121P00012000
10.00 P0.100%12009-22IONQ1280121P00010000
8.00 P00%0IONQ1280121P00008000
5.00 P00%0IONQ1280121P00005000
3.00 P00%0IONQ1280121P00003000


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