$43.23
-0.89-2.02%
Last update: Aug 19, 2:21 PM
IonQ Inc Option Chain
IONQNYSE
PRO
IonQ Options
View IonQ (IONQ) options chain, put/call ratios, volume and open interest data.
P/C Ratio (Vol)
0.41
P/C Ratio (OI)
0.94
Volume vs. Open Interest by Strike
Volume by Expiration
Last price
Change
Bid
Ask
Volume
Open Interest
Strike
Strike
Strike
Last price
Change
Bid
Ask
Volume
Open Interest
Last Price-
Change
-
Bid14.95
Ask17.35
volume0
Intrest3
Strike
20
20
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest85
Last Price-
Change
-
Bid13.95
Ask16.35
volume0
Intrest0
Strike
21
21
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid12.95
Ask15.35
volume0
Intrest0
Strike
22
22
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid11.95
Ask14.35
volume0
Intrest0
Strike
23
23
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid10.95
Ask13.35
volume0
Intrest0
Strike
24
24
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid9.65
Ask12.8
volume0
Intrest0
Strike
25
25
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid9.1
Ask11.1
volume0
Intrest0
Strike
26
26
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid7.4
Ask10.8
volume0
Intrest0
Strike
27
27
Last Price0.44Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest0
Last Price-
Change
-
Bid6.4
Ask9.8
volume0
Intrest0
Strike
28
28
Last Price0.49Aug 04, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest2
Last Price-
Change
-
Bid5.4
Ask8.6
volume0
Intrest0
Strike
29
29
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid4.4
Ask7.8
volume0
Intrest0
Strike
30
30
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest3
Last Price6.5Aug 13, 2026
Change
-0%
Bid3.4
Ask6.8
volume0
Intrest1
Strike
31
31
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest16
Last Price3.85Aug 03, 2026
Change
-0%
Bid2.95
Ask5.65
volume0
Intrest5
Strike
31.5
31.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price3.65Aug 04, 2026
Change
-0%
Bid3.25
Ask5.45
volume0
Intrest2
Strike
32
32
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest1
Last Price-
Change
-
Bid1.95
Ask5.3
volume0
Intrest0
Strike
32.5
32.5
Last Price-
Change
-
Bid-
Ask1.15
volume0
Intrest0
Last Price-
Change
-
Bid1.8
Ask4.45
volume0
Intrest0
Strike
33
33
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest3
Last Price-
Change
-
Bid1.1
Ask3.7
volume0
Intrest0
Strike
33.5
33.5
Last Price-
Change
-
Bid-
Ask0.95
volume0
Intrest0
Last Price2.23Aug 03, 2026
Change
-0%
Bid0.88
Ask3.25
volume0
Intrest11
Strike
34
34
Last Price0.05Aug 17, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Last Price-
Change
-
Bid0.46
Ask2.81
volume0
Intrest0
Strike
34.5
34.5
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Last Price2.7Aug 17, 2026
Change
-0%
Bid0.35
Ask2.37
volume0
Intrest252
Strike
35
35
Last Price0.1Aug 17, 2026
Change
-0%
Bid-
Ask0.95
volume0
Intrest20
Last Price0.77Aug 19, 2026
Change
0.7147.97%
Bid-
Ask1.72
volume1
Intrest7
Strike
36
36
Last Price-
Change
-
Bid-
Ask1.45
volume0
Intrest0
Last Price-
Change
-
Bid-
Ask1.32
volume0
Intrest1
Strike
37
37
Last Price1.07Aug 19, 2026
Change
-
Bid0.29
Ask2.04
volume6
Intrest13
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest4
Strike
38
38
Last Price2.5Aug 10, 2026
Change
-0%
Bid0.42
Ask2.97
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest2
Strike
39
39
Last Price2.37Aug 18, 2026
Change
-0%
Bid1.3
Ask3
volume0
Intrest22
Last Price0.5Aug 06, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest3
Strike
40
40
Last Price2.98Aug 18, 2026
Change
-0%
Bid2.3
Ask5.05
volume0
Intrest7
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest0
Strike
41
41
Last Price4.74Aug 19, 2026
Change
0.6415.61%
Bid3.25
Ask5.95
volume1
Intrest5
Last Price0.1Aug 07, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest10
Strike
42
42
Last Price4.81Aug 18, 2026
Change
-0%
Bid4.3
Ask7.6
volume0
Intrest2
Last Price-
Change
-
Bid-
Ask0.2
volume0
Intrest4
Strike
43
43
Last Price6.13Aug 18, 2026
Change
-0%
Bid5.9
Ask7.9
volume0
Intrest6
Last Price-
Change
-
Bid-
Ask0.75
volume0
Intrest2
Strike
44
44
Last Price7.15Aug 18, 2026
Change
-0%
Bid6.3
Ask9.6
volume0
Intrest2
Last Price0.01Aug 13, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest40
Strike
45
45
Last Price7.22Aug 17, 2026
Change
-0%
Bid7.3
Ask10.6
volume0
Intrest1
Last Price0.25Aug 11, 2026
Change
-0%
Bid-
Ask0.75
volume0
Intrest6
Strike
50
50
Last Price-
Change
-
Bid12.2
Ask15.6
volume0
Intrest0
