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

IONQ
IonQ, Inc.
stock NYSE

At Close
Oct 1, 2026 4:00:00 PM EDT
43.99USD+0.285%(+0.13)17,214,136
0.00Bid   0.00Ask   0.00Spread
Pre-market
Oct 1, 2026 9:29:30 AM EDT
43.93USD+0.160%(+0.07)155,622
After-hours
Oct 1, 2026 4:58:30 PM EDT
43.99USD+0.011%(0.00)52,687
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 Oct 16, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
19,61645,5744,14570,375


IONQ Oct 16, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Oct 16, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Oct 16, 2026 Exp. - Max Pain @ $40.00

Puts
Calls


IONQ Oct 16, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
140.00 C0.010.00%135909-24IONQ261016C00140000
135.00 C0.10-16.67%1208-18IONQ261016C00135000
130.00 C0.05-66.67%11108-21IONQ261016C00130000
125.00 C0.02-33.33%13109-23IONQ261016C00125000
120.00 C0.02+100.00%21609-28IONQ261016C00120000
115.00 C0.50+78.57%13408-06IONQ261016C00115000
110.00 C0.02+100.00%251609-28IONQ261016C00110000
105.00 C0.18+80.00%226909-30IONQ261016C00105000
100.00 C0.24+300.00%22,27109-30IONQ261016C00100000
95.00 C0.04-63.64%458009-30IONQ261016C00095000
90.00 C0.08+100.00%41,11209-30IONQ261016C00090000
85.00 C0.01-90.00%42,39009-30IONQ261016C00085000
80.00 C0.02-33.33%61,50309-30IONQ261016C00080000
75.00 C0.04-42.86%112,99409-30IONQ261016C00075000
70.00 C0.04-60.00%632,88909-30IONQ261016C00070000
65.00 C0.08-46.67%161,91209-30IONQ261016C00065000
60.00 C0.15-11.76%8563,69909-30IONQ261016C00060000
55.00 C0.33-10.81%5414,37509-30IONQ261016C00055000
50.00 C0.86-4.44%8078,02809-30IONQ261016C00050000
48.00 C1.26-4.55%5549509-30IONQ261016C00048000
47.00 C1.54-2.53%1,0701,21409-30IONQ261016C00047000
46.00 C1.85-5.13%8681,99509-30IONQ261016C00046000
45.00 C2.18-0.91%1,6198,34009-30IONQ261016C00045000
44.00 C2.65-5.36%7353909-30IONQ261016C00044000
43.50 C2.85-6.56%467509-30IONQ261016C00043500
43.00 C3.26-1.51%2818309-30IONQ261016C00043000
42.50 C3.70+1.37%4213309-30IONQ261016C00042500
42.00 C5.27+37.60%131,79009-30IONQ261016C00042000
41.50 C4.47-17.98%25109-30IONQ261016C00041500
41.00 C4.96+16.16%291909-30IONQ261016C00041000
40.50 C5.25+6.71%412409-30IONQ261016C00040500
40.00 C4.91-2.00%4,6419,78109-30IONQ261016C00040000
39.50 C6.81+43.37%2809-25IONQ261016C00039500
39.00 C6.86-12.83%1409-29IONQ261016C00039000
38.50 C6.14-25.58%11509-29IONQ261016C00038500
38.00 C7.31+4.43%22909-29IONQ261016C00038000
37.50 C7.28-0.68%3209-29IONQ261016C00037500
37.00 C7.62-22.80%3909-29IONQ261016C00037000
36.50 C8.530%2209-29IONQ261016C00036500
36.00 C8.50-17.32%1209-29IONQ261016C00036000
35.50 C10.60+9.73%2309-25IONQ261016C00035500
35.00 C9.93+5.64%24,07809-30IONQ261016C00035000
34.50 C00%0IONQ261016C00034500
34.00 C11.460%5509-29IONQ261016C00034000
33.50 C11.14+3.63%1109-24IONQ261016C00033500
33.00 C00%0IONQ261016C00033000
32.50 C00%0IONQ261016C00032500
32.00 C13.40+19.64%2309-30IONQ261016C00032000
31.00 C15.93+66.81%1109-28IONQ261016C00031000
30.00 C16.52+12.38%62,05109-28IONQ261016C00030000
29.00 C00%0IONQ261016C00029000
25.00 C19.31+9.72%317809-24IONQ261016C00025000
22.50 C14.62-68.89%1907-17IONQ261016C00022500
20.00 C24.02+18.03%119509-23IONQ261016C00020000
17.50 C19.60+4.53%104907-31IONQ261016C00017500
15.00 C21.68-56.64%61509-16IONQ261016C00015000
12.50 C24.800%1109-11IONQ261016C00012500
10.00 C00%0IONQ261016C00010000
Puts
StrikePriceChangeVolOILastContract Name
140.00 P82.700%303006-23IONQ261016P00140000
135.00 P00%0IONQ261016P00135000
130.00 P00%0IONQ261016P00130000
125.00 P00%0IONQ261016P00125000
120.00 P65.40-0.91%2206-17IONQ261016P00120000
115.00 P00%0IONQ261016P00115000
110.00 P00%0IONQ261016P00110000
105.00 P00%0IONQ261016P00105000
100.00 P00%0IONQ261016P00100000
95.00 P40.950%202006-23IONQ261016P00095000
90.00 P52.79+21.36%43609-15IONQ261016P00090000
85.00 P35.37+27.69%12206-24IONQ261016P00085000
80.00 P31.50+3.79%17506-26IONQ261016P00080000
75.00 P31.81+3.95%159009-23IONQ261016P00075000
70.00 P31.38+9.80%1115009-09IONQ261016P00070000
65.00 P27.30+3.64%22409-14IONQ261016P00065000
60.00 P15.51-0.26%715509-30IONQ261016P00060000
55.00 P10.90-3.11%1714709-30IONQ261016P00055000
50.00 P6.45-6.25%2646509-30IONQ261016P00050000
48.00 P4.90+4.26%62409-30IONQ261016P00048000
47.00 P4.16+17.18%123609-30IONQ261016P00047000
46.00 P3.750.00%12826309-30IONQ261016P00046000
45.00 P3.25+0.93%1032,03009-30IONQ261016P00045000
44.00 P2.55-3.77%7157609-30IONQ261016P00044000
43.50 P2.10-13.93%711709-30IONQ261016P00043500
43.00 P2.10-4.55%2762209-30IONQ261016P00043000
42.50 P1.49-25.87%379909-30IONQ261016P00042500
42.00 P1.47-18.33%4329409-30IONQ261016P00042000
41.50 P1.30-12.75%1530109-30IONQ261016P00041500
41.00 P1.08-20.59%5412009-30IONQ261016P00041000
40.50 P1.03-6.36%94609-30IONQ261016P00040500
40.00 P0.94-5.05%4,69824,93309-30IONQ261016P00040000
39.50 P0.75-18.48%35009-30IONQ261016P00039500
39.00 P0.57-25.00%57872909-30IONQ261016P00039000
38.50 P0.49-18.33%25109-30IONQ261016P00038500
38.00 P0.44-20.00%2567009-30IONQ261016P00038000
37.50 P0.30-16.67%1018309-30IONQ261016P00037500
37.00 P0.29-14.71%119509-30IONQ261016P00037000
36.50 P0.26-10.34%617109-30IONQ261016P00036500
36.00 P0.20-23.08%610109-30IONQ261016P00036000
35.50 P0.28+64.71%13809-29IONQ261016P00035500
35.00 P0.14-22.22%1815,65309-30IONQ261016P00035000
34.50 P0.13-40.91%61709-25IONQ261016P00034500
34.00 P0.08-42.86%76509-28IONQ261016P00034000
33.50 P0.15-37.50%6809-24IONQ261016P00033500
33.00 P0.05-37.50%12416609-30IONQ261016P00033000
32.50 P0.12-36.84%281509-24IONQ261016P00032500
32.00 P0.14-48.15%14709-23IONQ261016P00032000
31.00 P0.220%2009-21IONQ261016P00031000
30.00 P0.01-50.00%207,90609-30IONQ261016P00030000
29.00 P0.500%3309-28IONQ261016P00029000
25.00 P0.02+100.00%217,28409-30IONQ261016P00025000
22.50 P0.01-50.00%258,81309-29IONQ261016P00022500
20.00 P0.010.00%234909-29IONQ261016P00020000
17.50 P0.02+100.00%112709-25IONQ261016P00017500
15.00 P0.50+194.12%11,29709-22IONQ261016P00015000
12.50 P0.02-85.71%5509-04IONQ261016P00012500
10.00 P00%0IONQ261016P00010000


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