Dark

IONQ
IonQ, Inc.
stock NYSE

Market Open

Oct 2, 2026 10:51:07 AM EDT

45.19USD+2.717%(+1.20)6,228,650

45.17Bid 45.99Ask 0.82Spread

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

All IONQ1 IONQ

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 Oct 16, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
28,729	37,402	1,543	73,377

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

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.01	0.00%	1	359	09-24	IONQ261016C00140000
135.00 C	0.10	-16.67%	1	2	08-18	IONQ261016C00135000
130.00 C	0.05	-66.67%	1	11	08-21	IONQ261016C00130000
125.00 C	0.02	-33.33%	1	31	09-23	IONQ261016C00125000
120.00 C	0.02	+100.00%	2	16	09-28	IONQ261016C00120000
115.00 C	0.50	+78.57%	1	34	08-06	IONQ261016C00115000
110.00 C	0.02	+100.00%	2	516	09-28	IONQ261016C00110000
105.00 C	0.18	+80.00%	2	269	09-30	IONQ261016C00105000
100.00 C	0.24	+300.00%	2	2,271	09-30	IONQ261016C00100000
95.00 C	0.04	-63.64%	4	580	09-30	IONQ261016C00095000
90.00 C	0.08	+100.00%	4	1,112	09-30	IONQ261016C00090000
85.00 C	0.01	-90.00%	4	2,390	09-30	IONQ261016C00085000
80.00 C	0.02	-33.33%	6	1,503	09-30	IONQ261016C00080000
75.00 C	0.04	-42.86%	11	2,994	09-30	IONQ261016C00075000
70.00 C	0.04	0.00%	9	2,886	10-01	IONQ261016C00070000
65.00 C	0.05	-37.50%	74	1,915	10-01	IONQ261016C00065000
60.00 C	0.10	-33.33%	79	3,695	10-01	IONQ261016C00060000
55.00 C	0.26	-21.21%	193	4,356	10-01	IONQ261016C00055000
50.00 C	0.70	-18.60%	653	8,060	10-01	IONQ261016C00050000
48.00 C	1.12	-11.11%	365	740	10-01	IONQ261016C00048000
47.00 C	1.30	-15.58%	423	1,315	10-01	IONQ261016C00047000
46.00 C	1.63	-11.89%	838	2,347	10-01	IONQ261016C00046000
45.00 C	2.03	-6.88%	702	8,330	10-01	IONQ261016C00045000
44.00 C	2.50	-5.66%	464	683	10-01	IONQ261016C00044000
43.50 C	2.92	+2.46%	170	163	10-01	IONQ261016C00043500
43.00 C	3.03	-7.06%	30	180	10-01	IONQ261016C00043000
42.50 C	3.65	-1.35%	19	138	10-01	IONQ261016C00042500
42.00 C	3.65	-30.74%	23	1,808	10-01	IONQ261016C00042000
41.50 C	4.00	-10.51%	7	58	10-01	IONQ261016C00041500
41.00 C	4.17	-15.93%	2	918	10-01	IONQ261016C00041000
40.50 C	4.58	-12.76%	2	125	10-01	IONQ261016C00040500
40.00 C	4.85	-1.22%	38	9,768	10-01	IONQ261016C00040000
39.50 C	5.61	-17.62%	2	8	10-01	IONQ261016C00039500
39.00 C	6.86	-12.83%	1	4	09-29	IONQ261016C00039000
38.50 C	6.14	-25.58%	1	15	09-29	IONQ261016C00038500
38.00 C	6.23	-14.77%	2	29	10-01	IONQ261016C00038000
37.50 C	7.28	-0.68%	3	2	09-29	IONQ261016C00037500
37.00 C	7.62	-22.80%	3	9	09-29	IONQ261016C00037000
36.50 C	8.53	0%	2	2	09-29	IONQ261016C00036500
36.00 C	8.50	-17.32%	1	2	09-29	IONQ261016C00036000
35.50 C	10.60	+9.73%	2	3	09-25	IONQ261016C00035500
35.00 C	9.56	-3.73%	1	4,078	10-01	IONQ261016C00035000
34.50 C	0	0%	0			IONQ261016C00034500
34.00 C	9.66	-15.71%	1	5	10-01	IONQ261016C00034000
33.50 C	11.14	+3.63%	1	1	09-24	IONQ261016C00033500
33.00 C	0	0%	0			IONQ261016C00033000
32.50 C	0	0%	0			IONQ261016C00032500
32.00 C	13.40	+19.64%	2	3	09-30	IONQ261016C00032000
31.00 C	15.93	+66.81%	1	1	09-28	IONQ261016C00031000
30.00 C	16.52	+12.38%	6	2,051	09-28	IONQ261016C00030000
29.00 C	0	0%	0			IONQ261016C00029000
25.00 C	19.28	-0.16%	2	176	10-01	IONQ261016C00025000
22.50 C	14.62	-68.89%	1	9	07-17	IONQ261016C00022500
20.00 C	24.02	+18.03%	11	95	09-23	IONQ261016C00020000
17.50 C	19.60	+4.53%	10	49	07-31	IONQ261016C00017500
15.00 C	21.68	-56.64%	6	15	09-16	IONQ261016C00015000
12.50 C	24.80	0%	1	1	09-11	IONQ261016C00012500
10.00 C	0	0%	0			IONQ261016C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	82.70	0%	30	30	06-23	IONQ261016P00140000
135.00 P	0	0%	0			IONQ261016P00135000
130.00 P	0	0%	0			IONQ261016P00130000
125.00 P	0	0%	0			IONQ261016P00125000
120.00 P	65.40	-0.91%	2	2	06-17	IONQ261016P00120000
115.00 P	0	0%	0			IONQ261016P00115000
110.00 P	0	0%	0			IONQ261016P00110000
105.00 P	0	0%	0			IONQ261016P00105000
100.00 P	0	0%	0			IONQ261016P00100000
95.00 P	40.95	0%	20	20	06-23	IONQ261016P00095000
90.00 P	52.79	+21.36%	4	36	09-15	IONQ261016P00090000
85.00 P	35.37	+27.69%	1	22	06-24	IONQ261016P00085000
80.00 P	31.50	+3.79%	1	75	06-26	IONQ261016P00080000
75.00 P	31.81	+3.95%	15	90	09-23	IONQ261016P00075000
70.00 P	31.38	+9.80%	11	150	09-09	IONQ261016P00070000
65.00 P	27.30	+3.64%	2	24	09-14	IONQ261016P00065000
60.00 P	15.77	+1.68%	4	154	10-01	IONQ261016P00060000
55.00 P	10.90	-3.11%	17	147	09-30	IONQ261016P00055000
50.00 P	6.60	+2.33%	4	461	10-01	IONQ261016P00050000
48.00 P	4.90	0.00%	10	34	10-01	IONQ261016P00048000
47.00 P	4.60	+10.58%	1	35	10-01	IONQ261016P00047000
46.00 P	3.15	-16.00%	1	263	10-01	IONQ261016P00046000
45.00 P	2.65	-18.46%	12	2,023	10-01	IONQ261016P00045000
44.00 P	2.42	-5.10%	623	880	10-01	IONQ261016P00044000
43.50 P	1.83	-12.86%	57	160	10-01	IONQ261016P00043500
43.00 P	1.86	-11.43%	340	627	10-01	IONQ261016P00043000
42.50 P	1.52	+2.01%	33	100	10-01	IONQ261016P00042500
42.00 P	1.44	-2.04%	27	300	10-01	IONQ261016P00042000
41.50 P	1.30	-12.75%	15	301	09-30	IONQ261016P00041500
41.00 P	1.05	-2.78%	25	132	10-01	IONQ261016P00041000
40.50 P	0.87	-15.53%	2	47	10-01	IONQ261016P00040500
40.00 P	0.74	-21.28%	701	24,980	10-01	IONQ261016P00040000
39.50 P	0.63	-16.00%	10	44	10-01	IONQ261016P00039500
39.00 P	0.47	-17.54%	28	721	10-01	IONQ261016P00039000
38.50 P	0.43	-12.24%	1	52	10-01	IONQ261016P00038500
38.00 P	0.36	-18.18%	33	680	10-01	IONQ261016P00038000
37.50 P	0.30	-16.67%	10	183	09-30	IONQ261016P00037500
37.00 P	0.23	-20.69%	25	118	10-01	IONQ261016P00037000
36.50 P	0.27	+3.85%	3	172	10-01	IONQ261016P00036500
36.00 P	0.15	-25.00%	17	98	10-01	IONQ261016P00036000
35.50 P	0.11	-60.71%	13	42	10-01	IONQ261016P00035500
35.00 P	0.10	-28.57%	84	5,627	10-01	IONQ261016P00035000
34.50 P	0.13	-40.91%	6	17	09-25	IONQ261016P00034500
34.00 P	0.08	-42.86%	7	65	09-28	IONQ261016P00034000
33.50 P	0.15	-37.50%	6	8	09-24	IONQ261016P00033500
33.00 P	0.05	-37.50%	124	166	09-30	IONQ261016P00033000
32.50 P	0.12	-36.84%	28	15	09-24	IONQ261016P00032500
32.00 P	0.14	-48.15%	1	47	09-23	IONQ261016P00032000
31.00 P	0.22	0%	2	0	09-21	IONQ261016P00031000
30.00 P	0.02	+100.00%	36	7,894	10-01	IONQ261016P00030000
29.00 P	0.50	0%	3	3	09-28	IONQ261016P00029000
25.00 P	0.01	-50.00%	1	17,284	10-01	IONQ261016P00025000
22.50 P	0.01	-50.00%	25	8,813	09-29	IONQ261016P00022500
20.00 P	0.01	0.00%	2	349	09-29	IONQ261016P00020000
17.50 P	0.02	+100.00%	1	127	09-25	IONQ261016P00017500
15.00 P	0.50	+194.12%	1	1,297	09-22	IONQ261016P00015000
12.50 P	0.02	-85.71%	5	5	09-04	IONQ261016P00012500
10.00 P	0	0%	0			IONQ261016P00010000

.dark-mode .TkFq0S{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .TkFq0S{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

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

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

IONQ
IonQ, Inc.
stock NYSE