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 16, 2026 Jan 15, 2027 Jan 21, 2028

ITM/OTM for Jan 15, 2027View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
7,850	303	2	846

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 @ $10.00

Puts

Calls

IONQ Jan 15, 2027 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	1.59	0%	1	11	08-05	IONQ1270115C00055000
50 C	0.86	+72.00%	10	267	09-30	IONQ1270115C00050000
45 C	2.40	-51.02%	7	25	08-11	IONQ1270115C00045000
43 C	1.44	-25.00%	1	1	09-23	IONQ1270115C00043000
42 C	0	0%	0			IONQ1270115C00042000
41 C	0	0%	0			IONQ1270115C00041000
40 C	2.03	-47.41%	1	756	08-31	IONQ1270115C00040000
39 C	0	0%	0			IONQ1270115C00039000
38 C	3.11	-35.61%	1	54	09-23	IONQ1270115C00038000
37 C	2.50	0.00%	1	28	09-09	IONQ1270115C00037000
36 C	3.00	0%	1	47	09-04	IONQ1270115C00036000
35 C	5.40	+90.14%	1	3,657	09-28	IONQ1270115C00035000
34 C	5.50	+111.54%	1	2	09-28	IONQ1270115C00034000
33 C	5.00	0%	1	12	08-03	IONQ1270115C00033000
32 C	6.97	+11.70%	10	342	08-10	IONQ1270115C00032000
31 C	0	0%	0			IONQ1270115C00031000
30 C	8.70	+52.63%	1	485	09-28	IONQ1270115C00030000
29 C	0	0%	0			IONQ1270115C00029000
28 C	0	0%	0			IONQ1270115C00028000
27 C	9.70	0%	2	87	08-10	IONQ1270115C00027000
25 C	12.50	+21.95%	1	298	09-25	IONQ1270115C00025000
22 C	14.85	0%	1	164	09-24	IONQ1270115C00022000
20 C	16.00	+2.70%	2	384	09-08	IONQ1270115C00020000
17 C	0	0%	0			IONQ1270115C00017000
15 C	20.40	0%	4	254	08-04	IONQ1270115C00015000
12 C	0	0%	0			IONQ1270115C00012000
10 C	24.16	0%	1	1,279	09-03	IONQ1270115C00010000
8 C	0	0%	0			IONQ1270115C00008000
5 C	0	0%	0			IONQ1270115C00005000
3 C	0	0%	0			IONQ1270115C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			IONQ1270115P00055000
50 P	15.08	-11.29%	1	1	08-24	IONQ1270115P00050000
45 P	9.81	0%	1	1	08-14	IONQ1270115P00045000
43 P	7.12	-13.38%	3	3	09-28	IONQ1270115P00043000
42 P	7.20	0%	1	106	09-23	IONQ1270115P00042000
41 P	0	0%	0			IONQ1270115P00041000
40 P	6.27	-13.64%	1	1	08-21	IONQ1270115P00040000
39 P	0	0%	0			IONQ1270115P00039000
38 P	4.80	0%	3	3	08-13	IONQ1270115P00038000
37 P	5.10	0%	1	29	09-04	IONQ1270115P00037000
36 P	0	0%	0			IONQ1270115P00036000
35 P	2.97	-25.75%	1	77	09-08	IONQ1270115P00035000
34 P	0	0%	0			IONQ1270115P00034000
33 P	0	0%	0			IONQ1270115P00033000
32 P	1.25	-37.50%	60	90	09-29	IONQ1270115P00032000
31 P	0	0%	0			IONQ1270115P00031000
30 P	1.50	+15.38%	1	332	09-01	IONQ1270115P00030000
29 P	0	0%	0			IONQ1270115P00029000
28 P	0	0%	0			IONQ1270115P00028000
27 P	1.30	0%	5	7	08-03	IONQ1270115P00027000
25 P	0	0%	0			IONQ1270115P00025000
22 P	0	0%	0			IONQ1270115P00022000
20 P	1.00	0%	1	43	08-05	IONQ1270115P00020000
17 P	0	0%	0			IONQ1270115P00017000
15 P	0.01	-98.00%	61	155	08-17	IONQ1270115P00015000
12 P	0	0%	0			IONQ1270115P00012000
10 P	0	0%	0			IONQ1270115P00010000
8 P	0	0%	0			IONQ1270115P00008000
5 P	0	0%	0			IONQ1270115P00005000
3 P	0	0%	0			IONQ1270115P00003000

Share