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 Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
29,509	50,158	11,099	75,614

IONQ Jan 15, 2027 Exp. - Volume by Strike

Puts

Calls

IONQ Jan 15, 2027 Exp. - Open Interest by Strike

Puts

Calls

IONQ Jan 15, 2027 Exp. - Max Pain @ $40.00

Puts

Calls

IONQ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	0.16	+33.33%	32	220	10-01	IONQ270115C00140000
135.00 C	0.18	-10.00%	2	76	10-01	IONQ270115C00135000
130.00 C	0.15	-11.76%	1	133	09-16	IONQ270115C00130000
125.00 C	0.19	-13.64%	6	65	09-16	IONQ270115C00125000
120.00 C	0.31	-6.06%	5	3,827	09-30	IONQ270115C00120000
115.00 C	0.36	-34.55%	35	591	09-29	IONQ270115C00115000
110.00 C	0.30	-38.78%	2	2,622	10-01	IONQ270115C00110000
105.00 C	0.30	-33.33%	4	2,529	09-18	IONQ270115C00105000
100.00 C	0.47	-38.96%	47	4,564	10-01	IONQ270115C00100000
95.00 C	0.77	+10.00%	1	1,856	10-01	IONQ270115C00095000
90.00 C	0.77	+8.45%	10	2,364	10-01	IONQ270115C00090000
85.00 C	1.04	-21.21%	23	1,044	09-30	IONQ270115C00085000
80.00 C	1.08	-1.82%	26	1,827	10-01	IONQ270115C00080000
75.00 C	1.36	-13.92%	6	3,129	10-01	IONQ270115C00075000
70.00 C	1.77	0.00%	18	3,928	10-01	IONQ270115C00070000
65.00 C	2.23	-3.04%	3,002	5,100	10-01	IONQ270115C00065000
60.00 C	2.91	-1.36%	30	4,820	10-01	IONQ270115C00060000
55.00 C	3.75	-3.85%	13	2,131	10-01	IONQ270115C00055000
50.00 C	4.90	-3.92%	310	9,332	10-01	IONQ270115C00050000
45.00 C	6.80	+0.74%	31	5,935	10-01	IONQ270115C00045000
40.00 C	8.90	+0.23%	45	6,374	10-01	IONQ270115C00040000
35.00 C	12.50	-2.34%	15	5,315	10-01	IONQ270115C00035000
30.00 C	15.80	-0.94%	101	2,669	10-01	IONQ270115C00030000
25.00 C	21.04	-0.43%	2	2,201	09-30	IONQ270115C00025000
22.50 C	22.12	-8.14%	4	1,445	09-29	IONQ270115C00022500
20.00 C	27.63	+9.43%	1	1,613	09-28	IONQ270115C00020000
17.50 C	28.00	+10.80%	9	1,029	09-29	IONQ270115C00017500
15.00 C	30.43	-3.70%	1	719	09-30	IONQ270115C00015000
12.50 C	26.83	+6.05%	24	429	09-04	IONQ270115C00012500
10.00 C	32.95	+8.28%	6	1,112	09-23	IONQ270115C00010000
7.50 C	33.00	+6.80%	1	90	09-17	IONQ270115C00007500
5.00 C	33.86	-10.59%	1	212	09-03	IONQ270115C00005000
2.50 C	42.16	-4.18%	3	366	10-01	IONQ270115C00002500

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	98.20	+2.02%	1	1	08-28	IONQ270115P00140000
135.00 P	0	0%	0			IONQ270115P00135000
130.00 P	95.80	0%	1	1	07-23	IONQ270115P00130000
125.00 P	0	0%	0			IONQ270115P00125000
120.00 P	80.10	-1.23%	2,555	3,000	09-17	IONQ270115P00120000
115.00 P	0	0%	0			IONQ270115P00115000
110.00 P	57.30	-6.00%	20	31	06-23	IONQ270115P00110000
105.00 P	48.85	+2.09%	2	70	06-04	IONQ270115P00105000
100.00 P	54.20	-18.18%	1	1	09-30	IONQ270115P00100000
95.00 P	52.25	+7.95%	1	38	07-08	IONQ270115P00095000
90.00 P	45.00	-4.76%	10	185	09-30	IONQ270115P00090000
85.00 P	37.80	+17.57%	13	41	06-05	IONQ270115P00085000
80.00 P	36.75	-11.23%	3	144	10-01	IONQ270115P00080000
75.00 P	31.50	+2.04%	1	893	09-30	IONQ270115P00075000
70.00 P	26.45	-4.17%	1	1,178	09-25	IONQ270115P00070000
65.00 P	22.33	+1.27%	1	872	10-01	IONQ270115P00065000
60.00 P	17.75	+5.97%	8	1,201	10-01	IONQ270115P00060000
55.00 P	13.75	+2.23%	2	1,133	10-01	IONQ270115P00055000
50.00 P	10.53	+2.63%	3	2,310	10-01	IONQ270115P00050000
45.00 P	7.05	-0.98%	22	1,600	10-01	IONQ270115P00045000
40.00 P	4.47	-0.67%	38	5,714	10-01	IONQ270115P00040000
35.00 P	2.42	-3.20%	44	4,113	10-01	IONQ270115P00035000
30.00 P	1.21	0.00%	34	9,384	10-01	IONQ270115P00030000
25.00 P	0.45	-4.26%	3	5,109	10-01	IONQ270115P00025000
22.50 P	0.27	+8.00%	3	292	09-29	IONQ270115P00022500
20.00 P	0.16	-15.79%	2	7,607	09-30	IONQ270115P00020000
17.50 P	0.06	-33.33%	3	508	09-29	IONQ270115P00017500
15.00 P	0.06	+100.00%	13	4,346	09-30	IONQ270115P00015000
12.50 P	0.02	-60.00%	6	8,126	10-01	IONQ270115P00012500
10.00 P	0.07	-22.22%	8	5,285	10-01	IONQ270115P00010000
7.50 P	0.01	0.00%	5	2,936	09-22	IONQ270115P00007500
5.00 P	0.01	0.00%	17	7,002	09-16	IONQ270115P00005000
2.50 P	0.04	+100.00%	4	13,592	08-07	IONQ270115P00002500

.dark-mode .XkQL26{ color: white; background-color: #333333; border: 2px solid white; }.light-mode .XkQL26{ color: #333333; background-color: white; border: 2px solid #333333; }IONQIonQ, Inc.stock NYSE

IONQ Jan 15, 2027 Exp. - Open Interest by Strike

IONQ Jan 15, 2027 Exp. - Max Pain @ $40.00

IONQ
IonQ, Inc.
stock NYSE