IonQ (IONQ) Options Chain & Prices $43.68 -0.22 (-0.50%) As of 03:18 PM Eastern This is a fair market value price provided by Polygon.io. Learn more. Add Compare Share Share Options Chain Stock AnalysisAnalyst ForecastsChartCompetitorsEarningsFinancialsHeadlinesInsider TradesOptions ChainOwnershipSEC FilingsShort InterestTrendsBuy This Stock IONQ Put and Call Options List 1/15/2027 1/16/2026 12/26/2025 12/19/2025 12/12/2025 12/5/2025 11/21/2025 10/17/2025 9/19/2025 9/5/2025 8/29/2025 8/22/2025 8/15/2025 8/8/2025 8/1/2025 7/25/2025 Options Date Put and Call Options Put Options Call Options Options Type All In The Money Out of The Money Moneyness With Volume Without Volume All Volume Strike Price Min Strike Price Max Export to Excel ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades7/25/2025$35.00$0.003Put445312875(-3)156.04% (+37.37%)-0.00261137/25/2025$35.00$8.947Call1 - - 43(+0)156.04% (+37.37%)0.99730717/25/2025$35.50$0.003Put61 - 195(+8)150.20% (+34.81%)-0.00326827/25/2025$36.00$0.004Put1 - - 217(-19)144.44% (+32.22%)-0.00412417/25/2025$36.50$0.005Put11 - 123(-1)138.73% (+29.60%)-0.00524517/25/2025$37.00$0.007Put39 - 1451(-3)133.10% (+26.92%)-0.00673467/25/2025$37.00$6.951Call4 - 228(-1)133.10% (+26.92%)0.99318347/25/2025$37.50$0.008Put134 - 4244(+0)127.53% (+24.19%)-0.00872697/25/2025$38.00$0.011Put2,489809619993(+3487)122.05% (+21.39%)-0.011429417/25/2025$38.00$5.956Call1 - 187(-1)122.05% (+21.39%)0.9884881 Get the Latest News and Ratings for IONQ and Related StocksEnter your email address below to receive the latest news and analysts' ratings for IonQ and its competitors with MarketBeat's FREE daily newsletter. 7/25/2025$38.50$0.014Put5 - - 264(-1387)116.65% (+15.45%)-0.01513517/25/2025$38.50$5.460Call76178(+4)116.65% (+18.51%)0.98478237/25/2025$39.00$0.019Put1591101758(-3)111.36% (+15.53%)-0.020288507/25/2025$39.00$4.965Call47815183(-19)111.36% (+15.53%)0.979629157/25/2025$39.50$0.026Put175315979(+210)106.20% (+12.45%)-0.027542137/25/2025$39.50$4.471Call65125(+0)106.20% (+12.45%)0.97237527/25/2025$40.00$0.035Put4712201051549(-57)101.20% (+9.28%)-0.03788757/25/2025$40.00$3.981Call1082134330(+14)101.20% (+9.28%)0.962037437/25/2025$40.50$0.050Put7119111378(-46)96.42% (+6.02%)-0.052786277/25/2025$40.50$3.496Call11 - 72(-9)96.42% (+6.02%)0.94713117/25/2025$41.00$0.071Put2345578730(+47)91.95% (+2.73%)-0.07445687/25/2025$41.00$3.017Call1,7176711,017298(-123)91.95% (+2.73%)0.925467757/25/2025$41.50$0.104Put933627659(+166)87.89% (-0.50%)-0.10597367/25/2025$41.50$2.551Call27712269(-15)87.89% (-0.50%)0.893947177/25/2025$42.00$0.155Put3621171201321(+107)84.43% (-3.52%)-0.1513231287/25/2025$42.00$2.102Call19966491141(-249)84.43% (-3.52%)0.848594757/25/2025$42.50$0.235Put1918172701(+23)81.79% (-6.11%)-0.214547647/25/2025$42.50$1.682Call7601344441070(-317)81.79% (-4.74%)0.7853711157/25/2025$43.00$0.357Put8814251322226(+130)80.21% (-10.03%)-0.2975071557/25/2025$43.00$1.304Call2,7691,4188111202(+326)80.21% (-8.01%)0.7024157197/25/2025$43.50$0.535Put17418122465(+23)79.91% (-8.99%)-0.396715587/25/2025$43.50$0.983Call4,8442,3281,513844(+41)80.90% (-8.00%)0.6032252427/25/2025$44.00$0.778Put798822961438(-30)80.90% (-8.98%)-0.5024231287/25/2025$44.00$0.725Call5,4281,2151,28021163(+3677)81.08% (-11.40%)0.4975884657/25/2025$44.50$1.082Put971346713(-19)84.08% (-7.94%)-0.602792307/25/2025$44.50$0.530Call1,8891,023655703(-5)85.42% (-9.14%)0.3973743147/25/2025$45.00$1.440Put37810261290(-33)86.01% (-6.60%)-0.689577307/25/2025$45.00$0.388Call6,6912,5043,0612381(-213)89.21% (-4.46%)0.3108651,6877/25/2025$45.50$1.839Put1054214(-4)89.57% (-4.68%)-0.76001457/25/2025$45.50$0.286Call73641619815576(+77)89.57% (-4.68%)0.240854155Forget Nvidia, This “Ghost Town” Company Holds the Key to the AI Boom (Ad)Cold War Discovery Could Unlock $100 Trillion in Wealth Jeff recently traveled to an American ghost town to investigate this crazy Cold War story… Because it could hold the key to the entire $100 trillion AI boom. It involves an American ghost town with just 30 people… And a new twist to the AI boom that could make a lot of people rich. Click here to see the details on what could be the biggest tech story of this decade.7/25/2025$46.00$2.267Put8114827(-120)93.49% (-2.55%)-0.8150587/25/2025$46.00$0.214Call1,2462667094262(+140)91.63% (-4.20%)0.1862921967/25/2025$46.50$2.715Put1412 - 356(+4)97.61% (-0.32%)-0.85724237/25/2025$46.50$0.162Call3,0451,3331,5872298(+29)97.61% (-0.32%)0.1445611797/25/2025$47.00$3.178Put1023834(+0)101.82% (+1.93%)-0.88938757/25/2025$47.00$0.125Call1,1305293792716(-804)101.82% (+1.93%)0.1128571497/25/2025$47.50$3.651Put9 - 8167(-4)106.08% (+4.16%)-0.91384237/25/2025$47.50$0.097Call2,0791,8151292196(-14)104.56% (+1.04%)0.0887681067/25/2025$48.00$4.131Put4 - - 73(+0)110.32% (+6.34%)-0.93247317/25/2025$48.00$0.076Call3871291782295(+9)110.32% (+6.34%)0.070378707/25/2025$48.50$0.061Call8063772192713(+52)114.53% (+8.46%)0.0562441137/25/2025$49.00$5.105Put3 - - 153(+0)118.68% (+10.52%)-0.95777727/25/2025$49.00$0.049Call9616401882(-10)118.68% (+12.13%)0.04531407/25/2025$49.50$0.040Call46826592(+0)122.78% (+12.51%)0.036773127/25/2025$50.00$6.090Put1 - 1136(+0)126.81% (+14.44%)-0.97298517/25/2025$50.00$0.032Call1,0323765395203(+234)126.81% (+14.44%)0.0300621507/25/2025$50.50$0.027Call5 - 3415(-2)130.77% (+16.31%)0.0247457/25/2025$51.50$0.018Call5 - 1136(+0)138.48% (+19.88%)0.01707237/25/2025$52.00$0.016Call10617861644(-28)142.23% (+21.59%)0.01430610End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GOOG Options GOOGL Options MSFT Options NVDA Options RGTI Options IBM Options VEEV Options ZS Options TTD Options EA Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:IONQ) was last updated on 7/25/2025 by MarketBeat.com Staff From Our PartnersINVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting OffRight now, we’re witnessing a monumental shift in the world.Traders Agency | SponsoredYour Bank Account Is No Longer SafeWhat If Washington Declared That: YOUR Money ISN'T Actually Yours? Sounds insane, but that's exactly what ...Priority Gold | SponsoredMarket Panic: Trump Just Dropped a Bomb on Your Stockstock Market Panic: Trump Just Dropped a Bomb on Your Stocks The market is in freefall—and Trump's new tarif...American Alternative | SponsoredGoogle did what!?!?A new technology has sparked a modern-day gold rush in Silicon Valley. OpenAI’s Sam Altman invested $375M. Bil...Stansberry Research | SponsoredPresidential Bombshell: $150T Resource to Be Released as soon as this Summer?Something extraordinary is happening in Washington. For the first time in over a century, a sitting Preside...Paradigm Press | SponsoredTrump’s betrayal exposed Trump’s Final Reset Inside the shocking plot to re-engineer America’s financial system…and why you need to ...Porter & Company | SponsoredTreasury Secretary Bessent Is Betting Big on GoldWhen the U.S. Treasury Secretary’s largest personal investment is gold — that’s a signal. Now a veteran gol...Golden Portfolio | SponsoredYour blueprint for crypto wealthMark August 12th on your calendar. 27 of crypto's most successful minds are about to reveal everything…Crypto 101 Media | Sponsored Adding Choose a watchlist: Watchlist Adding You have already added ten stocks to your watchlist. Upgrade to MarketBeat All Access to add more stocks to your watchlist. Adding IonQ, Inc. Please log in to your account or sign up in order to add this asset to your watchlist. Share IonQ With A Colleague Link copied to clipboard. Get 30 Days of MarketBeat All Access for Free Sign up for MarketBeat All Access to gain access to MarketBeat's full suite of research tools. Start Your 30-Day Trial MarketBeat All Access Features Best-in-Class Portfolio Monitoring Get personalized stock ideas. Compare portfolio to indices. Check stock news, ratings, SEC filings, and more. Stock Ideas and Recommendations See daily stock ideas from top analysts. Receive short-term trading ideas from MarketBeat. Identify trending stocks on social media. Advanced Stock Screeners and Research Tools Use our seven stock screeners to find suitable stocks. Stay informed with MarketBeat's real-time news. Export data to Excel for personal analysis. Sign in to your free account to enjoy these benefits In-depth profiles and analysis for 20,000 public companies. Real-time analyst ratings, insider transactions, earnings data, and more. Our daily ratings and market update email newsletter. Sign in to your free account to enjoy all that MarketBeat has to offer. Sign In Create Account Your Email Address: Email Address Required Your Password: Password Required Log In or Sign in with Facebook Sign in with Google Forgot your password? Your Email Address: Please enter your email address. Please enter a valid email address Choose a Password: Please enter your password. Your password must be at least 8 characters long and contain at least 1 number, 1 letter, and 1 special character. Create My Account (Free) or Sign in with Facebook Sign in with Google By creating a free account, you agree to our terms of service. This site is protected by reCAPTCHA and the Google Privacy Policy and Terms of Service apply.
Free IONQ Stock Alerts