Create Account
Log In
Dark
chart
exchange
Premium
Terminal
Screener
Stocks
Crypto
Forex
Trends
Depth
Close
Check out our Dark Pool Levels

IONQ
IonQ, Inc.
stock NYSE

At Close
Apr 2, 2026 3:59:59 PM EDT
29.31USD+5.470%(+1.52)15,521,823
0.00Bid   0.00Ask   0.00Spread
Pre-market
Apr 2, 2026 9:28:30 AM EDT
26.92USD-3.131%(-0.87)229,722
After-hours
Apr 2, 2026 4:58:30 PM EDT
29.16USD-0.512%(-0.15)122,433
OverviewOption ChainMax PainOption ChainHistoricalExchange VolumeDark Pool LevelsDark Pool PrintsExchangesShort VolumeShort Interest - DailyShort InterestBorrow Fee (CTB)Failure to Deliver (FTD)ShortsTrendsNewsMore
Expiration Dates
Apr 10, 2026Apr 17, 2026Apr 24, 2026May 1, 2026May 8, 2026May 15, 2026May 22, 2026Jun 18, 2026Jul 17, 2026Aug 21, 2026Sep 18, 2026Oct 16, 2026Nov 20, 2026Dec 18, 2026Jan 15, 2027Jan 21, 2028

ITM/OTM for Apr 10, 2026View All Dates
Calls ITMCalls OTMPuts ITMPuts OTM
1,4417,7791,7133,388


IONQ Apr 10, 2026 Exp. - Volume by Strike
Puts
Calls

IONQ Apr 10, 2026 Exp. - Open Interest by Strike

Puts
Calls

IONQ Apr 10, 2026 Exp. - Max Pain @ $29.50

Puts
Calls


IONQ Apr 10, 2026 Exp. - Option Chain
In the Money (ITM)
Calls
StrikePriceChangeVolOILastContract Name
60.00 C0.02+100.00%101503-31IONQ260410C00060000
55.00 C0.22-51.11%4903-12IONQ260410C00055000
50.00 C0.01-66.67%114204-02IONQ260410C00050000
47.00 C0.01-66.67%226304-02IONQ260410C00047000
46.00 C0.09+80.00%41203-31IONQ260410C00046000
45.00 C0.03-25.00%218404-02IONQ260410C00045000
44.00 C0.04-20.00%15504-01IONQ260410C00044000
43.00 C0.020.00%213604-02IONQ260410C00043000
42.00 C0.03+200.00%18204-01IONQ260410C00042000
41.00 C0.020.00%1317504-02IONQ260410C00041000
40.00 C0.030.00%1463904-02IONQ260410C00040000
39.00 C0.04-20.00%418404-01IONQ260410C00039000
38.50 C0.100%2204-01IONQ260410C00038500
38.00 C0.04+100.00%3913904-02IONQ260410C00038000
37.50 C0.07+40.00%22304-02IONQ260410C00037500
37.00 C0.06-25.00%8971104-02IONQ260410C00037000
36.50 C0.05-50.00%21504-02IONQ260410C00036500
36.00 C0.08-20.00%1711704-02IONQ260410C00036000
35.50 C0.09+12.50%6904-02IONQ260410C00035500
35.00 C0.14+40.00%9656604-02IONQ260410C00035000
34.50 C0.140.00%56904-02IONQ260410C00034500
34.00 C0.17+13.33%18577004-02IONQ260410C00034000
33.50 C0.26+18.18%7117304-02IONQ260410C00033500
33.00 C0.29+26.09%2,23230304-02IONQ260410C00033000
32.50 C0.40+60.00%11929104-02IONQ260410C00032500
32.00 C0.50+66.67%67884504-02IONQ260410C00032000
31.50 C0.61+64.86%28559804-02IONQ260410C00031500
31.00 C0.76+76.74%1,15050204-02IONQ260410C00031000
30.50 C0.93+72.22%20221604-02IONQ260410C00030500
30.00 C1.12+77.78%1,25957804-02IONQ260410C00030000
29.50 C1.37+47.31%25025604-02IONQ260410C00029500
29.00 C1.69+72.45%84538804-02IONQ260410C00029000
28.50 C2.04+74.36%33714604-02IONQ260410C00028500
28.00 C2.23+59.29%38643204-02IONQ260410C00028000
27.50 C2.42+49.38%643104-02IONQ260410C00027500
27.00 C2.79+49.20%2664004-02IONQ260410C00027000
26.50 C2.43-18.18%82804-02IONQ260410C00026500
26.00 C3.45+31.18%137804-02IONQ260410C00026000
25.50 C2.98-1.32%2904-02IONQ260410C00025500
25.00 C4.60+38.14%1131604-02IONQ260410C00025000
24.50 C2.81-43.12%1104-02IONQ260410C00024500
24.00 C5.50+8.06%5012704-02IONQ260410C00024000
23.50 C3.65-19.96%1504-02IONQ260410C00023500
23.00 C6.25+24.01%3312204-02IONQ260410C00023000
22.50 C4.60-30.41%1404-02IONQ260410C00022500
22.00 C7.80-1.39%2304-02IONQ260410C00022000
21.50 C00%0IONQ260410C00021500
21.00 C6.65+2.78%2203-31IONQ260410C00021000
20.50 C00%0IONQ260410C00020500
20.00 C8.35+36.89%3703-31IONQ260410C00020000
19.50 C10.25+15.95%2104-02IONQ260410C00019500
19.00 C8.47+5.48%1103-31IONQ260410C00019000
Puts
StrikePriceChangeVolOILastContract Name
60.00 P26.650%2103-17IONQ260410P00060000
55.00 P25.60+19.46%2104-02IONQ260410P00055000
50.00 P20.65+3.30%2304-01IONQ260410P00050000
47.00 P17.55+26.99%11203-27IONQ260410P00047000
46.00 P13.65-10.20%71203-24IONQ260410P00046000
45.00 P17.07+2.71%395804-01IONQ260410P00045000
44.00 P15.20-2.06%11204-02IONQ260410P00044000
43.00 P16.20+11.42%1604-02IONQ260410P00043000
42.00 P14.49-10.78%210203-31IONQ260410P00042000
41.00 P13.46+1.51%13104-02IONQ260410P00041000
40.00 P11.00-11.93%24504-02IONQ260410P00040000
39.00 P12.13+5.94%5704-02IONQ260410P00039000
38.50 P00%0IONQ260410P00038500
38.00 P9.71+4.97%72604-02IONQ260410P00038000
37.50 P9.30-15.45%7104-02IONQ260410P00037500
37.00 P9.12-3.70%495904-01IONQ260410P00037000
36.50 P00%0IONQ260410P00036500
36.00 P7.30+7.04%29204-02IONQ260410P00036000
35.50 P7.02+4.00%121504-02IONQ260410P00035500
35.00 P5.94-10.54%3516604-02IONQ260410P00035000
34.50 P6.26+9.63%11604-02IONQ260410P00034500
34.00 P5.51-5.00%135804-02IONQ260410P00034000
33.50 P5.52+11.07%101104-01IONQ260410P00033500
33.00 P4.05-19.48%517604-02IONQ260410P00033000
32.50 P3.77-26.08%58404-02IONQ260410P00032500
32.00 P3.40-10.99%2113904-02IONQ260410P00032000
31.50 P2.90-9.09%133704-02IONQ260410P00031500
31.00 P2.72-23.81%219304-02IONQ260410P00031000
30.50 P2.20-6.38%163304-02IONQ260410P00030500
30.00 P1.74-35.79%16031204-02IONQ260410P00030000
29.50 P1.49-39.43%6615504-02IONQ260410P00029500
29.00 P1.25-44.44%27255704-02IONQ260410P00029000
28.50 P1.07-43.98%1347204-02IONQ260410P00028500
28.00 P0.84-46.84%43256404-02IONQ260410P00028000
27.50 P0.68-50.72%59728104-02IONQ260410P00027500
27.00 P0.55-49.07%30821704-02IONQ260410P00027000
26.50 P0.46-53.06%3735004-02IONQ260410P00026500
26.00 P0.38-50.00%34236004-02IONQ260410P00026000
25.50 P0.38-38.71%2404904-02IONQ260410P00025500
25.00 P0.30-37.50%26928104-02IONQ260410P00025000
24.50 P0.17-34.62%241904-02IONQ260410P00024500
24.00 P0.14-56.25%9414004-02IONQ260410P00024000
23.50 P0.11-56.00%1131004-02IONQ260410P00023500
23.00 P0.10-44.44%657704-02IONQ260410P00023000
22.50 P0.160.00%8304-02IONQ260410P00022500
22.00 P0.10+66.67%23014004-02IONQ260410P00022000
21.50 P0.05-37.50%616004-02IONQ260410P00021500
21.00 P0.05-16.67%734804-02IONQ260410P00021000
20.50 P0.06-25.00%3204-02IONQ260410P00020500
20.00 P0.02-33.33%565504-02IONQ260410P00020000
19.50 P0.14+7.69%1627504-02IONQ260410P00019500
19.00 P0.07+133.33%3,4872804-02IONQ260410P00019000


Share
About
Pricing
Policies
Markets
API
Info
tz UTC-4
Connect with us
ChartExchange Email
ChartExchange on Discord
ChartExchange on X
ChartExchange on Reddit
ChartExchange on GitHub
ChartExchange on YouTube
© 2020 - 2026 ChartExchange LLC