Dark

Check out our API

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 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 Nov 6, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
150	1,612	160	516

IONQ Nov 6, 2026 Exp. - Volume by Strike

Puts

Calls

IONQ Nov 6, 2026 Exp. - Open Interest by Strike

Puts

Calls

IONQ Nov 6, 2026 Exp. - Max Pain @ $44.00

Puts

Calls

IONQ Nov 6, 2026 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
70 C	0.28	-52.54%	13	124	09-30	IONQ261106C00070000
65 C	0.86	+30.30%	30	47	09-30	IONQ261106C00065000
60 C	0.95	+9.20%	23	59	09-30	IONQ261106C00060000
55 C	1.63	+5.16%	67	92	09-30	IONQ261106C00055000
53 C	2.48	+3.77%	8	67	09-28	IONQ261106C00053000
52 C	2.25	-18.77%	10	22	09-30	IONQ261106C00052000
51 C	2.25	-1.75%	1	19	09-30	IONQ261106C00051000
50 C	2.65	-1.85%	15	113	09-30	IONQ261106C00050000
49 C	2.56	-13.22%	15	35	09-30	IONQ261106C00049000
48 C	2.95	-34.00%	2	63	09-30	IONQ261106C00048000
47 C	3.22	-5.29%	219	633	09-30	IONQ261106C00047000
46 C	3.73	+0.81%	52	122	09-30	IONQ261106C00046000
45 C	4.47	+11.75%	61	177	09-30	IONQ261106C00045000
44 C	6.22	+41.36%	5	39	09-30	IONQ261106C00044000
43 C	6.25	+34.70%	1	4	09-25	IONQ261106C00043000
42 C	6.13	+8.50%	1	15	09-30	IONQ261106C00042000
41 C	6.36	+6.00%	1	3	09-30	IONQ261106C00041000
40 C	6.78	+0.44%	57	64	09-30	IONQ261106C00040000
39 C	9.50	+9.07%	10	12	09-28	IONQ261106C00039000
38 C	8.14	-27.64%	1	2	09-29	IONQ261106C00038000
37 C	9.27	-11.29%	1	6	09-29	IONQ261106C00037000
36 C	9.56	-11.89%	1	4	09-29	IONQ261106C00036000
35 C	12.20	-1.13%	1	19	09-30	IONQ261106C00035000
34 C	11.90	0%	5	4	09-24	IONQ261106C00034000
33 C	12.47	-16.48%	7	10	09-29	IONQ261106C00033000
32 C	0	0%	0			IONQ261106C00032000
31 C	14.22	0%	7	7	09-29	IONQ261106C00031000
30 C	0	0%	0			IONQ261106C00030000
25 C	0	0%	0			IONQ261106C00025000
20 C	0	0%	0			IONQ261106C00020000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
70 P	0	0%	0			IONQ261106P00070000
65 P	0	0%	0			IONQ261106P00065000
60 P	16.20	0%	6	6	09-29	IONQ261106P00060000
55 P	12.22	0%	39	20	09-29	IONQ261106P00055000
53 P	0	0%	0			IONQ261106P00053000
52 P	8.13	0%	2	2	09-28	IONQ261106P00052000
51 P	0	0%	0			IONQ261106P00051000
50 P	8.70	+0.35%	20	21	09-25	IONQ261106P00050000
49 P	5.99	0%	7	7	09-28	IONQ261106P00049000
48 P	0	0%	0			IONQ261106P00048000
47 P	0	0%	0			IONQ261106P00047000
46 P	5.00	0.00%	6	21	09-30	IONQ261106P00046000
45 P	4.00	-16.14%	8	22	09-30	IONQ261106P00045000
44 P	4.03	-5.18%	3	61	09-30	IONQ261106P00044000
43 P	3.45	-10.39%	8	20	09-30	IONQ261106P00043000
42 P	2.93	+6.93%	15	14	09-28	IONQ261106P00042000
41 P	2.30	-0.43%	4	8	09-28	IONQ261106P00041000
40 P	2.35	+0.86%	47	93	09-30	IONQ261106P00040000
39 P	1.52	-27.62%	2	12	09-30	IONQ261106P00039000
38 P	1.60	-4.19%	128	178	09-30	IONQ261106P00038000
37 P	1.18	-14.49%	9	29	09-30	IONQ261106P00037000
36 P	0.91	-15.74%	13	49	09-30	IONQ261106P00036000
35 P	0.75	+17.19%	9	28	09-30	IONQ261106P00035000
34 P	0.65	0%	5	5	09-29	IONQ261106P00034000
33 P	0.45	0%	1	1	09-28	IONQ261106P00033000
32 P	0	0%	0			IONQ261106P00032000
31 P	0.32	+10.34%	31	38	09-30	IONQ261106P00031000
30 P	0.18	-28.00%	3	35	09-30	IONQ261106P00030000
25 P	0.12	0%	2	2	09-30	IONQ261106P00025000
20 P	0.10	0%	4	4	09-30	IONQ261106P00020000

Share