Free Trial

IonQ (IONQ) Options Chain & Prices

IonQ logo
$59.11 +3.50 (+6.29%)
Closing price 09/15/2025 03:59 PM Eastern
Extended Trading
$58.96 -0.15 (-0.25%)
As of 09/15/2025 08:00 PM Eastern
Extended trading is trading that happens on electronic markets outside of regular trading hours. This is a fair market value extended hours price provided by Polygon.io. Learn more.

IONQ Put and Call Options List

ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
9/19/2025$48.00$0.140Put6,46958335623166
(+23075)
120.93%
(+23.76%)
-0.044586213
9/19/2025$48.00$11.272Call185281265006
(-19338)
120.93%
(+23.76%)
0.95525843
9/19/2025$49.00$0.180Put36115513218213
(+18149)
117.06%
(+22.13%)
-0.056631107
9/19/2025$49.00$10.312Call1707233139
(-178)
117.11%
(+21.60%)
0.94318843
9/19/2025$50.00$0.234Put2,3114741,1562594
(+2315)
113.72%
(+19.48%)
-0.072426462
9/19/2025$50.00$9.366Call2,6976281,1619202
(-1280)
109.12%
(+14.08%)
0.927419305
9/19/2025$51.00$0.308Put689169371523
(+523)
110.88%
(+17.50%)
-0.092943193
9/19/2025$51.00$8.440Call2379971
(+426)
110.86%
(+17.49%)
0.90693818
9/19/2025$52.00$0.409Put1,3942969501344
(+1341)
107.82%
(+13.78%)
-0.119223419
9/19/2025$52.00$7.541Call436263952439
(+85)
108.52%
(+15.60%)
0.88070145
9/19/2025$53.00$0.543Put1,3642567431055
(+1055)
106.77%
(+13.89%)
-0.151494445
9/19/2025$53.00$6.677Call5205236302
(+188)
106.76%
(+13.01%)
0.84780654
9/19/2025$54.00$0.724Put1,142185762475
(+475)
105.59%
(+12.37%)
-0.19144438
9/19/2025$54.00$5.867Call2005562424
(+394)
105.59%
(+12.37%)
0.80814980
9/19/2025$55.00$0.962Put2,7498261,5111849
(+1736)
104.99%
(+11.08%)
-0.238862736
9/19/2025$55.00$5.096Call7,8011,9374,13624094
(+19264)
105.78%
(+14.10%)
0.7606911,024
9/19/2025$56.00$1.263Put4601771710
(+0)
103.85%-0.291926165
9/19/2025$56.00$4.397Call213471430
(+0)
104.93%0.70759866
9/19/2025$56.50$1.439Put19792860
(+0)
106.21%-0.32022289
9/19/2025$56.50$4.073Call10418680
(+0)
105.09%0.67928841
9/19/2025$57.00$1.632Put363961880
(+0)
105.35%-0.349352132
9/19/2025$57.00$3.767Call3821361810
(+0)
103.70%0.650151126
9/19/2025$57.50$1.840Put14996360
(+0)
105.71%-0.37847568
9/19/2025$57.50$3.479Call5633031650
(+0)
105.72%0.620441135
9/19/2025$58.00$2.074Put6062522920
(+0)
105.65%-0.409046174
9/19/2025$58.00$3.209Call1,4047565120
(+0)
104.19%0.590445371
9/19/2025$58.50$2.321Put255139940
(+0)
106.71%-0.439073107
9/19/2025$58.50$2.956Call7732104700
(+0)
106.71%0.560422251
9/19/2025$59.00$2.585Put290161910
(+0)
107.17%-0.468877106
9/19/2025$59.00$2.721Call1,5285292720
(+0)
107.31%0.530612222
9/19/2025$60.00$3.157Put968268563250
(+243)
108.67%
(+7.81%)
-0.526416181
9/19/2025$60.00$2.299Call16,1634,8024,38928864
(+26330)
106.98%
(+5.30%)
0.4725122,381
9/19/2025$61.00$3.801Put7617590
(+0)
110.24%-0.58197329
9/19/2025$61.00$1.938Call4761731920
(+0)
110.24%0.417552150
9/19/2025$62.00$4.487Put6123370
(+0)
111.89%-0.63239428
9/19/2025$62.00$1.631Call2,3326391,1690
(+0)
111.15%0.366645197
9/19/2025$63.00$5.233Put306160960
(+0)
113.65%-0.67928736
9/19/2025$63.00$1.371Call851375570
(+0)
113.65%0.320284166
9/19/2025$64.00$1.152Call5852602150
(+0)
115.44%0.27864138
9/19/2025$65.00$6.829Put64263625
(+24)
117.25%
(+7.02%)
-0.75803324
9/19/2025$65.00$0.970Call22,9565,77215,82824636
(+21006)
117.23%
(+7.00%)
0.2419911,091
9/19/2025$66.00$0.813Call7823330
(+0)
116.89%0.20895336
9/19/2025$67.00$0.684Call436120
(+0)
120.85%0.18035520
9/19/2025$68.00$0.575Call187331310
(+0)
122.62%0.15541256
9/19/2025$69.00$0.485Call3561571880
(+0)
124.34%0.13441
9/19/2025$70.00$11.267Put2 - 237
(+34)
126.06%
(+6.37%)
-0.8848041
9/19/2025$70.00$0.408Call4,0401,0052,3036687
(+4503)
126.04%
(+6.35%)
0.115224507
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IONQ) was last updated on 9/16/2025 by MarketBeat.com Staff
From Our Partners