Dark

Check out our Dark Pool Levels

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 21, 2028View All Dates

Calls ITM	Calls OTM	Puts ITM	Puts OTM
2,845	489	4	2,850

IONQ Jan 21, 2028 Exp. - Volume by Strike

Puts

Calls

IONQ Jan 21, 2028 Exp. - Open Interest by Strike

Puts

Calls

IONQ Jan 21, 2028 Exp. - Max Pain @ $17.00

Puts

Calls

IONQ Jan 21, 2028 Exp. - Option Chain

In the Money (ITM)

Calls

Strike	Price	Change	Vol	OI	Last	Contract Name
55 C	4.10	+24.24%	3	37	09-25	IONQ1280121C00055000
50 C	6.13	+206.50%	1	433	08-07	IONQ1280121C00050000
45 C	4.40	0%	30	19	09-24	IONQ1280121C00045000
42 C	5.20	-32.90%	1	26	09-03	IONQ1280121C00042000
40 C	5.65	+2.91%	7	606	09-04	IONQ1280121C00040000
37 C	7.50	+2.74%	10	81	09-29	IONQ1280121C00037000
35 C	8.60	+16.69%	1	121	09-29	IONQ1280121C00035000
32 C	9.40	0%	3	14	08-24	IONQ1280121C00032000
30 C	9.06	+13.68%	5	149	09-17	IONQ1280121C00030000
27 C	0	0%	0			IONQ1280121C00027000
25 C	11.26	-13.38%	1	133	09-09	IONQ1280121C00025000
22 C	19.00	+42.86%	31	151	08-13	IONQ1280121C00022000
20 C	15.50	0%	1	147	08-03	IONQ1280121C00020000
17 C	17.00	-19.05%	2	1,255	09-09	IONQ1280121C00017000
15 C	20.80	0%	1	22	08-11	IONQ1280121C00015000
12 C	0	0%	0			IONQ1280121C00012000
10 C	25.20	0%	50	131	08-07	IONQ1280121C00010000
8 C	0	0%	0			IONQ1280121C00008000
5 C	0	0%	0			IONQ1280121C00005000
3 C	30.85	0%	1	9	09-03	IONQ1280121C00003000

Puts

Strike	Price	Change	Vol	OI	Last	Contract Name
55 P	0	0%	0			IONQ1280121P00055000
50 P	0	0%	0			IONQ1280121P00050000
45 P	12.12	0%	3	4	09-28	IONQ1280121P00045000
42 P	0	0%	0			IONQ1280121P00042000
40 P	0	0%	0			IONQ1280121P00040000
37 P	6.87	0%	1	4	09-24	IONQ1280121P00037000
35 P	7.45	0%	4	15	08-04	IONQ1280121P00035000
32 P	0	0%	0			IONQ1280121P00032000
30 P	0	0%	0			IONQ1280121P00030000
27 P	2.12	-34.77%	1	114	09-24	IONQ1280121P00027000
25 P	1.95	0%	1	1	08-13	IONQ1280121P00025000
22 P	0	0%	0			IONQ1280121P00022000
20 P	0.35	+40.00%	7	453	09-22	IONQ1280121P00020000
17 P	0.07	0.00%	339	149	08-10	IONQ1280121P00017000
15 P	0.10	+900.00%	60	1,623	08-10	IONQ1280121P00015000
12 P	0.01	0%	90	471	08-06	IONQ1280121P00012000
10 P	0.10	0%	1	20	09-22	IONQ1280121P00010000
8 P	0	0%	0			IONQ1280121P00008000
5 P	0	0%	0			IONQ1280121P00005000
3 P	0	0%	0			IONQ1280121P00003000

Share