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

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 Aug 7, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
4,48330,2333,57945,502


IONQ Aug 7, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Aug 7, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Aug 7, 2026 Exp. - Max Pain @ $39.00

Puts
Calls


IONQ Aug 7, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
110.00 C0.01-50.00%11508-05IONQ260807C00110000
105.00 C00%0IONQ260807C00105000
100.00 C0.39+333.33%71007-08IONQ260807C00100000
95.00 C00%0IONQ260807C00095000
90.00 C00%0IONQ260807C00090000
85.00 C00%0IONQ260807C00085000
80.00 C0.010.00%246708-05IONQ260807C00080000
75.00 C0.02+100.00%2014908-05IONQ260807C00075000
70.00 C0.050.00%76208-05IONQ260807C00070000
65.00 C0.020.00%116908-05IONQ260807C00065000
64.00 C0.11+266.67%117008-05IONQ260807C00064000
63.00 C0.09+800.00%115408-05IONQ260807C00063000
62.00 C0.030.00%315708-04IONQ260807C00062000
61.00 C0.19+280.00%16408-05IONQ260807C00061000
60.00 C0.03-50.00%7071,63908-05IONQ260807C00060000
59.00 C0.09+50.00%53708-04IONQ260807C00059000
58.00 C0.04-60.00%2111808-05IONQ260807C00058000
57.00 C0.05-44.44%279008-05IONQ260807C00057000
56.00 C0.06-50.00%613008-05IONQ260807C00056000
55.00 C0.07-53.33%7571,37608-05IONQ260807C00055000
54.00 C0.10-37.50%1712008-05IONQ260807C00054000
53.00 C0.10-56.52%1313808-05IONQ260807C00053000
52.00 C0.16-42.86%18541508-05IONQ260807C00052000
51.00 C0.17-52.78%22863708-05IONQ260807C00051000
50.00 C0.23-50.00%1,7125,29608-05IONQ260807C00050000
49.50 C00%0IONQ260807C00049500
49.00 C0.31-46.55%4130708-05IONQ260807C00049000
48.50 C0.37-31.48%19019708-05IONQ260807C00048500
48.00 C0.38-47.95%4181,03908-05IONQ260807C00048000
47.50 C0.45-43.04%2219008-05IONQ260807C00047500
47.00 C0.51-45.16%3712,07408-05IONQ260807C00047000
46.50 C0.50-50.00%13115608-05IONQ260807C00046500
46.00 C0.57-50.43%22778608-05IONQ260807C00046000
45.50 C0.65-50.00%9822608-05IONQ260807C00045500
45.00 C0.71-47.41%2,6154,05208-05IONQ260807C00045000
44.50 C0.91-38.10%28449508-05IONQ260807C00044500
44.00 C0.95-43.45%1,0661,17608-05IONQ260807C00044000
43.50 C1.04-44.97%18028808-05IONQ260807C00043500
43.00 C1.15-42.50%56265308-05IONQ260807C00043000
42.50 C1.30-43.23%26226908-05IONQ260807C00042500
42.00 C1.45-43.80%1,2652,19308-05IONQ260807C00042000
41.50 C1.60-41.82%63593108-05IONQ260807C00041500
41.00 C1.73-39.30%1,4971,08708-05IONQ260807C00041000
40.50 C2.00-36.31%56446008-05IONQ260807C00040500
40.00 C2.25-34.78%2,0892,74108-05IONQ260807C00040000
39.50 C2.47-35.84%688808-05IONQ260807C00039500
39.00 C2.74-31.50%14169308-05IONQ260807C00039000
38.50 C3.10-30.34%3518208-05IONQ260807C00038500
38.00 C3.60-26.53%13951508-05IONQ260807C00038000
37.50 C3.62-32.34%3111408-05IONQ260807C00037500
37.00 C4.00-27.27%69840708-05IONQ260807C00037000
36.50 C4.52-22.07%6621608-05IONQ260807C00036500
36.00 C4.90-24.27%19137508-05IONQ260807C00036000
35.50 C5.66-14.76%512008-05IONQ260807C00035500
35.00 C5.35-26.71%74595408-05IONQ260807C00035000
34.50 C6.37-15.07%24008-05IONQ260807C00034500
34.00 C6.63-16.08%49808-05IONQ260807C00034000
33.50 C6.92-15.30%14308-05IONQ260807C00033500
33.00 C7.65-16.76%3811208-05IONQ260807C00033000
32.50 C8.00-13.51%14008-05IONQ260807C00032500
32.00 C8.71+103.50%51208-05IONQ260807C00032000
31.50 C9.31+2.87%115808-05IONQ260807C00031500
31.00 C9.57-3.04%21408-05IONQ260807C00031000
30.50 C10.37+12.11%3608-04IONQ260807C00030500
30.00 C10.55-10.37%72608-05IONQ260807C00030000
29.50 C11.50+9.63%6908-04IONQ260807C00029500
29.00 C11.39-2.90%1508-05IONQ260807C00029000
28.50 C12.22-1.53%11108-05IONQ260807C00028500
28.00 C12.70-5.37%1808-05IONQ260807C00028000
27.50 C12.93-4.93%1808-05IONQ260807C00027500
27.00 C14.33+9.31%2608-04IONQ260807C00027000
26.50 C14.24-3.78%131608-05IONQ260807C00026500
26.00 C14.42-0.14%151708-05IONQ260807C00026000
25.50 C15.15-3.56%3508-05IONQ260807C00025500
25.00 C15.33-6.70%51508-05IONQ260807C00025000
24.50 C16.06-4.58%1408-05IONQ260807C00024500
24.00 C16.66-3.92%4708-05IONQ260807C00024000
23.50 C17.05-5.28%3808-05IONQ260807C00023500
23.00 C17.51-4.89%6808-05IONQ260807C00023000
22.50 C17.92-4.12%41008-05IONQ260807C00022500
22.00 C18.49-2.32%11008-05IONQ260807C00022000
21.00 C19.54-3.17%1208-05IONQ260807C00021000
20.00 C20.55-2.56%804008-05IONQ260807C00020000
19.00 C21.52+2.53%807708-05IONQ260807C00019000
18.00 C22.43+2.28%2408-05IONQ260807C00018000
Puts
StrikePriceChangeVolOILastContract Name
110.00 P00%0IONQ260807P00110000
105.00 P00%0IONQ260807P00105000
100.00 P00%0IONQ260807P00100000
95.00 P00%0IONQ260807P00095000
90.00 P00%0IONQ260807P00090000
85.00 P00%0IONQ260807P00085000
80.00 P00%0IONQ260807P00080000
75.00 P33.42-5.94%3308-04IONQ260807P00075000
70.00 P28.53-6.86%3308-04IONQ260807P00070000
65.00 P23.62-19.80%1108-04IONQ260807P00065000
64.00 P22.61-7.86%1208-04IONQ260807P00064000
63.00 P21.62-8.51%2108-04IONQ260807P00063000
62.00 P21.65+4.89%1208-05IONQ260807P00062000
61.00 P20.72+5.02%1208-05IONQ260807P00061000
60.00 P18.59-27.81%3608-04IONQ260807P00060000
59.00 P17.64-23.37%5208-04IONQ260807P00059000
58.00 P17.68+5.68%2508-05IONQ260807P00058000
57.00 P16.75+7.17%2908-05IONQ260807P00057000
56.00 P15.65-23.17%454608-05IONQ260807P00056000
55.00 P14.85-4.56%32108-05IONQ260807P00055000
54.00 P17.24-13.89%57007-31IONQ260807P00054000
53.00 P12.64-25.65%21908-04IONQ260807P00053000
52.00 P10.94-14.86%22008-04IONQ260807P00052000
51.00 P10.85-27.52%21908-04IONQ260807P00051000
50.00 P9.50-5.19%39208-05IONQ260807P00050000
49.50 P00%0IONQ260807P00049500
49.00 P7.82-19.96%61908-04IONQ260807P00049000
48.50 P8.90-6.32%3408-04IONQ260807P00048500
48.00 P8.20+18.16%24208-05IONQ260807P00048000
47.50 P7.550%1108-04IONQ260807P00047500
47.00 P7.13+15.00%36708-05IONQ260807P00047000
46.50 P6.47+12.52%1408-05IONQ260807P00046500
46.00 P6.13+15.66%47808-05IONQ260807P00046000
45.50 P5.62+15.16%2108-05IONQ260807P00045500
45.00 P5.69+23.70%2613008-05IONQ260807P00045000
44.50 P5.27+25.48%201208-05IONQ260807P00044500
44.00 P4.89+22.25%1210908-05IONQ260807P00044000
43.50 P4.52-11.37%6708-05IONQ260807P00043500
43.00 P3.75+9.65%116808-05IONQ260807P00043000
42.50 P3.60+22.87%101108-05IONQ260807P00042500
42.00 P3.45+30.19%4317808-05IONQ260807P00042000
41.50 P3.15+36.36%2012208-05IONQ260807P00041500
41.00 P2.79+32.23%20836308-05IONQ260807P00041000
40.50 P2.51+33.51%70854608-05IONQ260807P00040500
40.00 P2.24+40.00%1,06999408-05IONQ260807P00040000
39.50 P1.90+35.71%23419908-05IONQ260807P00039500
39.00 P1.69+39.67%40926708-05IONQ260807P00039000
38.50 P1.52+46.15%14918508-05IONQ260807P00038500
38.00 P1.29+41.76%2,6639,99608-05IONQ260807P00038000
37.50 P1.08+18.68%42142708-05IONQ260807P00037500
37.00 P0.94+44.62%43344708-05IONQ260807P00037000
36.50 P0.75+33.93%6711808-05IONQ260807P00036500
36.00 P0.64+42.22%46977608-05IONQ260807P00036000
35.50 P0.52+30.00%17426708-05IONQ260807P00035500
35.00 P0.41+28.13%1,9221,78808-05IONQ260807P00035000
34.50 P0.310.00%18921808-05IONQ260807P00034500
34.00 P0.25+19.05%77076308-05IONQ260807P00034000
33.50 P0.20+11.11%8713208-05IONQ260807P00033500
33.00 P0.15+7.14%39562208-05IONQ260807P00033000
32.50 P0.130.00%3315108-05IONQ260807P00032500
32.00 P0.08-11.11%35885808-05IONQ260807P00032000
31.50 P0.09+28.57%58708-05IONQ260807P00031500
31.00 P0.04-71.43%4613808-05IONQ260807P00031000
30.50 P0.050.00%8230108-05IONQ260807P00030500
30.00 P0.040.00%7970508-05IONQ260807P00030000
29.50 P0.01-50.00%123,22708-05IONQ260807P00029500
29.00 P0.05+150.00%3671608-05IONQ260807P00029000
28.50 P0.01-66.67%10318108-05IONQ260807P00028500
28.00 P0.05+150.00%32,39408-05IONQ260807P00028000
27.50 P0.02+100.00%101,25908-05IONQ260807P00027500
27.00 P0.08+700.00%201,76208-05IONQ260807P00027000
26.50 P0.01-75.00%58908-05IONQ260807P00026500
26.00 P0.05-66.67%217708-03IONQ260807P00026000
25.50 P0.10+900.00%13608-04IONQ260807P00025500
25.00 P0.010.00%31,16808-05IONQ260807P00025000
24.50 P0.070%5407-31IONQ260807P00024500
24.00 P0.02-75.00%1012208-03IONQ260807P00024000
23.50 P0.240%505007-30IONQ260807P00023500
23.00 P0.17+1,600.00%1608-05IONQ260807P00023000
22.50 P0.100%1108-05IONQ260807P00022500
22.00 P0.01-50.00%21,51908-04IONQ260807P00022000
21.00 P0.02+100.00%15,53708-04IONQ260807P00021000
20.00 P0.01-50.00%107,03708-05IONQ260807P00020000
19.00 P0.050%7607-29IONQ260807P00019000
18.00 P0.020.00%11,86608-05IONQ260807P00018000


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