IonQ Options

View IonQ (IONQ) options chain, put/call ratios, volume and open interest data.

P/C Ratio (Vol)

0.77

P/C Ratio (OI)

0.84

Volume vs. Open Interest by Strike

Volume by Expiration

Expiration Date

Moneyness

Rango de ejercicio

20.070.0

20.0

70.0

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Strike

Último precio

Cambio

Oferta

Venta

Volumen

Interés abierto

Last Price26.1Sep 28, 2026

Change

-0%

Bid18

Ask21.2

volume0

Intrest1

Strike

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest4

Last Price14.94Oct 08, 2026

Change

-0%

Bid13.25

Ask16.2

volume0

Intrest4

Strike

Last Price0.47Sep 29, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest41

Last Price12.45Oct 09, 2026

Change

0.554.23%

Bid11.65

Ask14.2

volume3

Intrest3

Strike

Last Price0.48Sep 29, 2026

Change

-0%

Bid-

Ask0.54

volume0

Intrest26

Last Price11.4Oct 09, 2026

Change

0.352.98%

Bid10.75

Ask13.2

volume10

Intrest8

Strike

Last Price0.01Sep 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest6

Last Price10.6Oct 09, 2026

Change

0.171.58%

Bid9.75

Ask12.15

volume8

Intrest10

Strike

Last Price0.01Sep 29, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest19

Last Price9.32Oct 09, 2026

Change

0.454.61%

Bid8.75

Ask11.2

volume6

Intrest29

Strike

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.02

volume5

Intrest649

Last Price8.22Oct 09, 2026

Change

0.758.36%

Bid7.75

Ask10.2

volume4

Intrest12

Strike

Last Price0.01Oct 08, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1547

Last Price7.28Oct 09, 2026

Change

0.648.08%

Bid6.75

Ask9.2

volume25

Intrest12

Strike

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.02

volume8

Intrest1736

Last Price7.39Oct 09, 2026

Change

0.476.79%

Bid6.25

Ask8.7

volume26

Intrest31

Strike

32.5

Last Price0.33Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest1

Last Price6.93Oct 09, 2026

Change

0.467.11%

Bid5.75

Ask8.2

volume7

Intrest31

Strike

Last Price0.04Oct 07, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest119

Last Price6.49Oct 09, 2026

Change

0.386.22%

Bid5.25

Ask7.7

volume8

Intrest28

Strike

33.5

Last Price0.12Sep 24, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price5.9Oct 09, 2026

Change

0.47.27%

Bid4.75

Ask7.15

volume4

Intrest24

Strike

Last Price0.02Oct 09, 2026

Change

0.01100%

Bid-

Ask0.05

volume1

Intrest146

Last Price4.8Oct 09, 2026

Change

0.265.14%

Bid4.25

Ask6.7

volume30

Intrest23

Strike

34.5

Last Price0.16Oct 02, 2026

Change

-0%

Bid-

Ask2.13

volume0

Intrest4

Last Price4.93Oct 09, 2026

Change

0.326.94%

Bid3.75

Ask6.2

volume43

Intrest39

Strike

Last Price0.01Oct 09, 2026

Change

0.0583.33%

Bid-

Ask0.22

volume4

Intrest201

Last Price4.63Oct 09, 2026

Change

0.122.53%

Bid3.55

Ask5.7

volume2

Intrest21

Strike

35.5

Last Price0.16Sep 25, 2026

Change

-0%

Bid-

Ask0.15

volume0

Intrest7

Last Price3.88Oct 09, 2026

Change

0.6118.65%

Bid2.76

Ask5.2

volume5

Intrest47

Strike

Last Price0.05Oct 09, 2026

Change

0.04400%

Bid-

Ask2.13

volume3

Intrest150

Last Price3.08Oct 09, 2026

Change

0.258.83%

Bid2.7

Ask4.7

volume3

Intrest27

Strike

36.5

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume4

Intrest38

Last Price2.21Oct 08, 2026

Change

-0%

Bid1.92

Ask3.9

volume0

Intrest103

Strike

Last Price0.01Oct 09, 2026

Change

0.0480%

Bid-

Ask0.33

volume23

Intrest320

Last Price1.9Oct 09, 2026

Change

0.052.7%

Bid1.38

Ask3.75

volume24

Intrest92

Strike

37.5

Last Price0.01Oct 09, 2026

Change

0.0583.33%

Bid-

Ask0.01

volume3

Intrest34

Last Price2.02Oct 09, 2026

Change

0.7964.23%

Bid1.23

Ask2.89

volume32

Intrest155

Strike

Last Price0.01Oct 09, 2026

Change

0.1191.67%

Bid-

Ask0.01

volume72

Intrest418

Last Price1.88Oct 09, 2026

Change

1.03121.18%

Bid0.95

Ask2.1

volume26

Intrest127

Strike

38.5

Last Price0.01Oct 09, 2026

Change

0.2195.45%

Bid-

Ask0.01

volume71

Intrest134

Last Price0.88Oct 09, 2026

Change

0.112.82%

Bid0.63

Ask1.27

volume353

Intrest358

Strike

Last Price0.01Oct 09, 2026

Change

0.3797.37%

Bid-

Ask0.03

volume865

Intrest934

Last Price0.59Oct 09, 2026

Change

0.047.27%

Bid0.34

Ask0.58

volume2100

Intrest132

Strike

39.5

Last Price0.01Oct 09, 2026

Change

0.6198.39%

Bid-

Ask0.04

volume694

Intrest790

Last Price0.08Oct 09, 2026

Change

0.2877.78%

Bid0.01

Ask0.13

volume5048

Intrest1123

Strike

Last Price0.12Oct 09, 2026

Change

0.8387.37%

Bid0.1

Ask0.25

volume656

Intrest2689

Last Price0.01Oct 09, 2026

Change

0.1995%

Bid-

Ask0.01

volume617

Intrest679

Strike

40.5

Last Price0.76Oct 09, 2026

Change

0.644.12%

Bid0.39

Ask0.87

volume286

Intrest797

Last Price0.01Oct 09, 2026

Change

0.1292.31%

Bid-

Ask0.01

volume495

Intrest826

Strike

Last Price1.14Oct 09, 2026

Change

0.8743.28%

Bid0.69

Ask1.25

volume268

Intrest1110

Last Price0.01Oct 09, 2026

Change

0.0480%

Bid-

Ask0.01

volume59

Intrest710

Strike

41.5

Last Price1.61Oct 09, 2026

Change

0.5224.41%

Bid1.24

Ask2.01

volume63

Intrest402

Last Price0.01Oct 09, 2026

Change

0.0375%

Bid-

Ask0.01

volume101

Intrest1504

Strike

Last Price2.45Oct 09, 2026

Change

0.3111.23%

Bid1.65

Ask2.31

volume453

Intrest1518

Last Price0.01Oct 09, 2026

Change

0.0375%

Bid-

Ask0.01

volume122

Intrest1369

Strike

42.5

Last Price2.63Oct 09, 2026

Change

0.5918.32%

Bid2.04

Ask3.75

volume42

Intrest498

Last Price0.01Oct 09, 2026

Change

0.0266.67%

Bid-

Ask0.01

volume71

Intrest1208

Strike

Last Price3.11Oct 09, 2026

Change

0.6517.29%

Bid2.64

Ask4.25

volume13

Intrest144

Last Price0.01Oct 09, 2026

Change

0.0685.71%

Bid-

Ask0.01

volume13

Intrest790

Strike

43.5

Last Price3.55Oct 09, 2026

Change

0.7717.82%

Bid2.67

Ask4.75

volume9

Intrest3

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.01

volume246

Intrest2659

Strike

Last Price4.02Oct 09, 2026

Change

0.5912.8%

Bid2.79

Ask5.25

volume5

Intrest7

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.01

volume199

Intrest955

Strike

44.5

Last Price4.45Oct 09, 2026

Change

0.6112.06%

Bid3.35

Ask5.75

volume3

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume85

Intrest2640

Strike

Last Price4.87Oct 09, 2026

Change

0.6912.41%

Bid3.95

Ask6.25

volume3

Intrest12

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.01

volume22

Intrest1610

Strike

45.5

Last Price6.34Oct 08, 2026

Change

-0%

Bid4.35

Ask6.75

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume247

Intrest1760

Strike

Last Price6.62Oct 09, 2026

Change

0.152.22%

Bid4.8

Ask7.25

volume1

Intrest42

Last Price0.01Oct 09, 2026

Change

0.190.91%

Bid-

Ask0.02

volume4

Intrest1144

Strike

46.5

Last Price7.28Oct 08, 2026

Change

-0%

Bid5.35

Ask7.75

volume0

Intrest4

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume22

Intrest1828

Strike

Last Price7.7Oct 08, 2026

Change

-0%

Bid5.8

Ask8.25

volume0

Intrest14

Last Price0.03Oct 09, 2026

Change

-0%

Bid-

Ask0.06

volume22

Intrest768

Strike

47.5

Last Price8.32Oct 08, 2026

Change

-0%

Bid6.25

Ask8.75

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.27

volume86

Intrest878

Strike

Last Price8.27Oct 09, 2026

Change

0.66.76%

Bid7.3

Ask9.25

volume3

Intrest2

Last Price0.03Oct 09, 2026

Change

0.02200%

Bid-

Ask0.55

volume16

Intrest247

Strike

48.5

Last Price8.71Oct 09, 2026

Change

0.616.55%

Bid7.65

Ask9.8

volume3

Intrest10

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.03

volume23

Intrest2212

Strike

Last Price8.8Oct 08, 2026

Change

-0%

Bid8.2

Ask10.25

volume0

Intrest12

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.25

volume1

Intrest112

Strike

49.5

Last Price10.37Oct 08, 2026

Change

-0%

Bid8.3

Ask10.75

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume74

Intrest2207

Strike

Last Price10.32Oct 09, 2026

Change

0.484.44%

Bid8.85

Ask11.25

volume2

Intrest25

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.01

volume15

Intrest552

Strike

Last Price11.38Oct 09, 2026

Change

3.6847.79%

Bid9.8

Ask12.25

volume3

Intrest1

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume10

Intrest484

Strike

Last Price12.3Oct 09, 2026

Change

3.0833.41%

Bid10.85

Ask13.25

volume1

Intrest0

Last Price0.01Oct 09, 2026

Change

0.0266.67%

Bid-

Ask0.07

volume35

Intrest256

Strike

Last Price9.7Oct 02, 2026

Change

-0%

Bid11.8

Ask14.25

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume6

Intrest66

Strike

Last Price12.1Oct 07, 2026

Change

-0%

Bid12.75

Ask15.25

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

0.0150%

Bid-

Ask0.02

volume9

Intrest495

Strike

Last Price13.03Oct 07, 2026

Change

-0%

Bid13.7

Ask16.35

volume0

Intrest0

Last Price0.26Oct 06, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest28

Strike

Last Price12.67Oct 05, 2026

Change

-0%

Bid14.55

Ask17.3

volume0

Intrest0

Last Price0.04Oct 05, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest2

Strike

Last Price13.6Oct 05, 2026

Change

-0%

Bid15.75

Ask18.35

volume0

Intrest0

Last Price0.07Oct 05, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest1

Strike

Last Price15.56Oct 05, 2026

Change

-0%

Bid16

Ask19.35

volume0

Intrest0

Last Price-

Change

Bid-

Ask0.02

volume0

Intrest0

Strike

Last Price16.49Oct 05, 2026

Change

-0%

Bid17.75

Ask20.35

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

-0%

Bid-

Ask0.01

volume8

Intrest600

Strike

Last Price17.1Oct 05, 2026

Change

-0%

Bid18.75

Ask21.35

volume0

Intrest0

Last Price0.11Sep 29, 2026

Change

-0%

Bid-

Ask0.02

volume0

Intrest1

Strike

Last Price18.04Oct 05, 2026

Change

-0%

Bid19.75

Ask22.35

volume0

Intrest0

Last Price0.01Oct 09, 2026

Change

Bid-

Ask0.02

volume2

Intrest0

Strike

Last Price-

Change

Bid20

Ask23.35

volume0

Intrest0

Last Price0.01Oct 05, 2026

Change

-0%

Bid-

Ask0.01

volume0

Intrest24

Strike

Last Price28.7Sep 15, 2026

Change

-0%

Bid23.75

Ask26.35

volume0

Intrest0

Last Price0.03Oct 08, 2026

Change

-0%

Bid-

Ask0.03

volume0

Intrest50

Strike

Last Price22.74Sep 28, 2026

Change

-0%

Bid28.75

Ask31.35

volume0

Intrest0

IonQ Inc Cadena de Opciones

Noticias

SOCIO/CONTRIBUIDOR

BENZINGA GLOBAL

IonQ Options