Dark

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

ITM/OTM for Dec 18, 2026View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
4,702	36,172	9,215	25,886

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.05	-64.29%	22	978	09-30	IONQ261218C00140000
135.00 C	0.09	-10.00%	19	84	09-16	IONQ261218C00135000
130.00 C	0.16	+1,500.00%	4	160	09-30	IONQ261218C00130000
125.00 C	0.24	+60.00%	4	116	09-30	IONQ261218C00125000
120.00 C	0.19	+72.73%	2	99	09-24	IONQ261218C00120000
115.00 C	0.30	+130.77%	3	64	09-24	IONQ261218C00115000
110.00 C	0.22	+22.22%	4	28	09-30	IONQ261218C00110000
105.00 C	0.28	-12.50%	9	1,761	09-30	IONQ261218C00105000
100.00 C	0.34	+13.33%	14	264	09-30	IONQ261218C00100000
95.00 C	0.50	-26.47%	50	295	09-28	IONQ261218C00095000
90.00 C	0.50	-3.85%	4	3,352	09-30	IONQ261218C00090000
85.00 C	0.83	+40.68%	61	1,862	09-28	IONQ261218C00085000
80.00 C	1.04	+9.47%	3	408	09-28	IONQ261218C00080000
75.00 C	0.99	+1.02%	19	3,063	09-30	IONQ261218C00075000
70.00 C	1.21	-11.68%	52	2,492	09-30	IONQ261218C00070000
65.00 C	1.60	-5.33%	58	1,087	09-30	IONQ261218C00065000
60.00 C	2.21	+1.38%	46	1,839	09-30	IONQ261218C00060000
55.00 C	3.31	+6.77%	59	5,888	09-30	IONQ261218C00055000
50.00 C	4.21	+0.24%	380	4,306	09-30	IONQ261218C00050000
45.00 C	6.00	+2.56%	713	8,026	09-30	IONQ261218C00045000
40.00 C	8.18	+0.99%	37	2,979	09-30	IONQ261218C00040000
35.00 C	11.88	+4.21%	11	620	09-30	IONQ261218C00035000
30.00 C	16.45	-3.24%	5	738	09-30	IONQ261218C00030000
25.00 C	20.00	-8.63%	1	112	09-29	IONQ261218C00025000
22.50 C	18.77	+13.35%	3	16	09-21	IONQ261218C00022500
20.00 C	24.80	+33.69%	1	126	09-24	IONQ261218C00020000
17.50 C	18.50	-64.01%	1	100	07-17	IONQ261218C00017500
15.00 C	25.75	+9.90%	1	4	09-21	IONQ261218C00015000
12.50 C	28.00	-10.11%	10	6	09-08	IONQ261218C00012500
10.00 C	35.25	+16.92%	2	1	08-12	IONQ261218C00010000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	99.00	+1.23%	1	0	08-26	IONQ261218P00140000
135.00 P	0	0%	0			IONQ261218P00135000
130.00 P	0	0%	0			IONQ261218P00130000
125.00 P	0	0%	0			IONQ261218P00125000
120.00 P	0	0%	0			IONQ261218P00120000
115.00 P	0	0%	0			IONQ261218P00115000
110.00 P	0	0%	0			IONQ261218P00110000
105.00 P	52.15	+14.87%	22	21	06-16	IONQ261218P00105000
100.00 P	56.90	+8.88%	23	24	07-08	IONQ261218P00100000
95.00 P	56.90	+4.58%	3	3	09-01	IONQ261218P00095000
90.00 P	37.65	0%	4	4	06-22	IONQ261218P00090000
85.00 P	42.35	0%	24	22	05-19	IONQ261218P00085000
80.00 P	38.00	-18.45%	1	19	09-24	IONQ261218P00080000
75.00 P	33.00	-12.35%	2	92	09-24	IONQ261218P00075000
70.00 P	24.85	-17.74%	2	796	09-28	IONQ261218P00070000
65.00 P	19.45	-3.14%	1	238	09-30	IONQ261218P00065000
60.00 P	17.39	+7.81%	5	971	09-29	IONQ261218P00060000
55.00 P	13.04	+11.45%	1	942	09-29	IONQ261218P00055000
50.00 P	9.60	+4.01%	12	1,311	09-30	IONQ261218P00050000
45.00 P	6.60	0.00%	52	4,772	09-30	IONQ261218P00045000
40.00 P	3.95	+1.28%	91	4,529	09-30	IONQ261218P00040000
35.00 P	1.94	-2.02%	45	6,357	09-30	IONQ261218P00035000
30.00 P	0.79	-2.47%	11	8,125	09-30	IONQ261218P00030000
25.00 P	0.22	-15.38%	13	5,646	09-30	IONQ261218P00025000
22.50 P	0.14	-22.22%	2	200	09-29	IONQ261218P00022500
20.00 P	0.08	+166.67%	1	315	09-30	IONQ261218P00020000
17.50 P	0.04	0.00%	20	251	09-30	IONQ261218P00017500
15.00 P	0.10	+400.00%	22	354	09-30	IONQ261218P00015000
12.50 P	0.18	-33.33%	25	109	08-03	IONQ261218P00012500
10.00 P	0	0%	0			IONQ261218P00010000

.dark-mode .fkkr54{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .fkkr54{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE