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 Jan 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
13,316	27,374	5,996	10,730

Puts

Calls

Puts

Calls

Puts

Calls

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 C	4.00	+8.11%	6	1,297	09-30	IONQ280121C00140000
135.00 C	4.35	+12.69%	6	130	09-30	IONQ280121C00135000
130.00 C	4.67	+31.55%	3	156	09-24	IONQ280121C00130000
125.00 C	4.69	-6.20%	2	130	09-29	IONQ280121C00125000
120.00 C	5.05	+4.12%	8	3,354	09-30	IONQ280121C00120000
115.00 C	5.50	-5.98%	1	817	09-30	IONQ280121C00115000
110.00 C	5.42	-15.84%	5	249	09-30	IONQ280121C00110000
105.00 C	6.40	+3.23%	2	377	09-30	IONQ280121C00105000
100.00 C	6.45	+2.38%	24	1,563	09-30	IONQ280121C00100000
95.00 C	7.23	-0.28%	39	188	09-28	IONQ280121C00095000
90.00 C	7.50	+3.45%	12	2,492	09-30	IONQ280121C00090000
85.00 C	8.66	+63.40%	11	1,040	09-25	IONQ280121C00085000
80.00 C	8.35	+0.60%	7	1,949	09-30	IONQ280121C00080000
75.00 C	9.05	-0.55%	58	913	09-30	IONQ280121C00075000
70.00 C	10.05	+2.66%	20	1,477	09-30	IONQ280121C00070000
65.00 C	10.75	+2.87%	5	663	09-30	IONQ280121C00065000
60.00 C	11.64	+1.22%	40	3,810	09-30	IONQ280121C00060000
55.00 C	13.20	+3.94%	73	1,582	09-30	IONQ280121C00055000
50.00 C	14.00	+3.70%	126	3,300	09-30	IONQ280121C00050000
45.00 C	15.85	+1.93%	50	1,887	09-30	IONQ280121C00045000
40.00 C	17.72	+2.43%	52	3,576	09-30	IONQ280121C00040000
35.00 C	20.25	+6.02%	9	1,385	09-30	IONQ280121C00035000
30.00 C	22.30	+4.94%	5	1,734	09-30	IONQ280121C00030000
25.00 C	24.45	-0.81%	6	1,153	09-30	IONQ280121C00025000
22.50 C	27.22	+3.22%	22	1,047	09-30	IONQ280121C00022500
20.00 C	27.97	-0.82%	3	1,702	09-30	IONQ280121C00020000
17.50 C	29.45	-0.17%	2	2,017	09-30	IONQ280121C00017500
15.00 C	32.15	+3.04%	1	702	09-30	IONQ280121C00015000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
140.00 P	95.55	-2.20%	1	22	09-25	IONQ280121P00140000
135.00 P	0	0%	0			IONQ280121P00135000
130.00 P	93.95	-1.73%	1	1	08-04	IONQ280121P00130000
125.00 P	0	0%	0			IONQ280121P00125000
120.00 P	68.50	-1.72%	6	53	05-29	IONQ280121P00120000
115.00 P	67.90	0.00%	1	3	06-15	IONQ280121P00115000
110.00 P	60.71	-6.82%	4	47	05-28	IONQ280121P00110000
105.00 P	75.00	+5.41%	1	197	02-19	IONQ280121P00105000
100.00 P	57.50	-8.45%	5	73	09-25	IONQ280121P00100000
95.00 P	53.13	-0.23%	1	43	06-23	IONQ280121P00095000
90.00 P	53.03	+4.80%	1	83	09-17	IONQ280121P00090000
85.00 P	48.53	+4.03%	1	646	09-17	IONQ280121P00085000
80.00 P	47.00	-4.08%	15	344	08-05	IONQ280121P00080000
75.00 P	38.99	-1.91%	2	81	08-31	IONQ280121P00075000
70.00 P	30.85	-5.08%	1	240	09-28	IONQ280121P00070000
65.00 P	26.95	-3.75%	1	265	09-28	IONQ280121P00065000
60.00 P	23.30	-0.21%	2	527	09-28	IONQ280121P00060000
55.00 P	20.25	-2.55%	4	182	09-28	IONQ280121P00055000
50.00 P	16.94	+5.22%	60	1,444	09-30	IONQ280121P00050000
45.00 P	14.12	+8.62%	6	1,745	09-30	IONQ280121P00045000
40.00 P	10.81	-0.73%	77	2,903	09-30	IONQ280121P00040000
35.00 P	8.17	-0.97%	36	2,363	09-30	IONQ280121P00035000
30.00 P	5.77	+2.12%	7	2,747	09-30	IONQ280121P00030000
25.00 P	3.70	-1.33%	34	785	09-30	IONQ280121P00025000
22.50 P	2.81	-9.35%	3	727	09-25	IONQ280121P00022500
20.00 P	2.29	+1.33%	1	488	09-30	IONQ280121P00020000
17.50 P	1.44	-6.49%	1	286	09-30	IONQ280121P00017500
15.00 P	1.14	+10.68%	10	431	09-30	IONQ280121P00015000

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