Free Trial
Tada emoji MarketBeat All Access — Now Just $5.00 for 5 Weeks

IonQ (IONQ) Options Chain & Prices

IonQ logo
$41.09 -0.12 (-0.30%)
Closing price 08/14/2025 03:59 PM Eastern
Extended Trading
$40.58 -0.51 (-1.24%)
As of 05:18 AM 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.
Compare

IONQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
8/15/2025$33.00$0.005Put33 - 915
(-1)		162.16%
(+30.85%)		-0.0048693
8/15/2025$33.00$8.078Call54 - 50160
(-2)		162.16%
(+30.85%)		0.99630220
8/15/2025$33.50$0.006Put1 - - 65
(+0)		155.35%
(+29.40%)		-0.0060091
8/15/2025$33.50$7.579Call6 - - 61
(+0)		155.35%
(+29.40%)		0.99536
8/15/2025$34.00$0.008Put34132449
(-58)		148.60%
(+27.92%)		-0.0074758
8/15/2025$34.00$7.080Call112 - 215
(-27)		148.60%
(+27.92%)		0.9939555
8/15/2025$34.50$0.010Put632133
(+0)		141.91%
(+26.39%)		-0.0093786
8/15/2025$34.50$6.581Call7 - - 67
(+7)		141.91%
(+26.39%)		0.9922231
8/15/2025$35.00$0.012Put8952363472
(-19)		135.28%
(+24.82%)		-0.01188169
8/15/2025$35.00$6.083Call25311034
(+0)		135.28%
(+24.82%)		0.98983910
8/15/2025$35.50$0.015Put1 - 1188
(-2)		128.72%
(+23.20%)		-0.0152071
8/15/2025$35.50$5.586Call242168
(+14)		128.72%
(+23.20%)		0.9866659
8/15/2025$36.00$0.019Put7453317225
(+8)		122.22%
(+21.52%)		-0.01969126
8/15/2025$36.00$5.090Call2374200
(+58)		122.22%
(+21.52%)		0.9822826
8/15/2025$36.50$0.024Put44 - 93
(-3)		115.80%
(+19.76%)		-0.0258171
8/15/2025$36.50$4.594Call112257
(+8)		115.80%
(+19.76%)		0.9762425
8/15/2025$37.00$0.032Put541 - 44711083
(-96)		109.48%
(+17.92%)		-0.03431457
8/15/2025$37.00$4.101Call9023 - 185
(-65)		109.48%
(+17.92%)		0.96775434
8/15/2025$37.50$0.043Put8623708252
(+37)		103.27%
(+15.98%)		-0.04628155
8/15/2025$37.50$3.612Call20 - - 45
(+4)		103.28%
(+15.98%)		0.9557071
8/15/2025$38.00$0.058Put1,0105942391421
(+65)		97.24%
(+18.08%)		-0.063452100
8/15/2025$38.00$3.126Call33103313
(+10)		97.24%
(+13.92%)		0.93834811
8/15/2025$38.50$0.081Put1565064501
(+81)		91.44%
(+11.74%)		-0.08834635
8/15/2025$38.50$2.649Call5421473
(-20)		91.44%
(+11.74%)		0.91312228
8/15/2025$39.00$0.116Put6281283242091
(+195)		86.02%
(+9.45%)		-0.124855109
8/15/2025$39.00$2.184Call1688870465
(-32)		86.02%
(+9.45%)		0.87614351
8/15/2025$39.50$0.172Put32374127438
(+178)		81.17%
(+7.10%)		-0.17822698
8/15/2025$39.50$1.739Call169559096
(-2)		70.49%
(-3.58%)		0.82223251
8/15/2025$40.00$0.260Put2,1234357616703
(+508)		77.22%
(+4.85%)		-0.254257297
8/15/2025$40.00$1.327Call1,3134414442405
(+23)		77.22%
(+4.85%)		0.745745281
8/15/2025$40.50$0.398Put233281052521
(+454)		74.60%
(+3.00%)		-0.35555668
8/15/2025$40.50$0.965Call437123117391
(+53)		74.60%
(+2.99%)		0.644099130
8/15/2025$41.00$0.606Put243637420588
(+454)		66.56%
(-6.83%)		-0.4752585
8/15/2025$41.00$0.673Call2,2613783951049
(+153)		72.89%
(-1.99%)		0.524239256
8/15/2025$41.50$0.890Put76125896
(+276)		74.65%
(+1.75%)		-0.5958832
8/15/2025$41.50$0.457Call1,184324481786
(+223)		77.25%
(+4.35%)		0.403574125
8/15/2025$42.00$1.242Put107102610851
(-9685)		77.14%
(+2.43%)		-0.70009943
8/15/2025$42.00$0.310Call1,40242330615832
(+79)		75.58%
(+12.72%)		0.299353288
8/15/2025$42.50$1.646Put4421754
(-81)		80.69%
(+3.65%)		-0.78077114
8/15/2025$42.50$0.213Call8324682461187
(+207)		80.69%
(+3.65%)		0.218682138
He Called Nvidia at $1.10. Now, He Says THIS Stock Will… (Ad)

The original Magnificent Seven returned 16,894%—turning $7K into $1.18 million. Now, the man who called Nvidia at $1.10 reveals AI’s Next Magnificent Seven… including one stock he says could become America’s next trillion-dollar giant.

See his full breakdown of the seven stocks to own now
8/15/2025$43.00$2.082Put11611202234
(-6)		84.86%
(+5.15%)		-0.83964435
8/15/2025$43.00$0.150Call1,4303566622684
(+104)		84.86%
(+7.01%)		0.159786161
8/15/2025$43.50$2.540Put3023507
(-14)		89.37%
(+6.79%)		-0.88159813
8/15/2025$43.50$0.108Call11924401415
(-18815)		89.37%
(+6.78%)		0.11780950
8/15/2025$44.00$3.011Put68825412
(-113)		94.04%
(+8.46%)		-0.91146831
8/15/2025$44.00$0.080Call956615452036
(+56)		94.04%
(+8.46%)		0.087984151
8/15/2025$44.50$3.492Put33 - 486
(-6)		98.75%
(+10.14%)		-0.9328273
8/15/2025$44.50$0.060Call18584401816
(+8)		98.75%
(+10.40%)		0.06660250
8/15/2025$45.00$3.977Put32132961
(-20)		103.46%
(+11.81%)		-0.94832919
8/15/2025$45.00$0.046Call699993815981
(-317)		103.46%
(+11.81%)		0.051101164
8/15/2025$45.50$4.467Put2037333
(-4)		108.12%
(+13.44%)		-0.9597336
8/15/2025$45.50$0.036Call65239935
(-43)		108.12%
(+13.44%)		0.03971217
8/15/2025$46.00$4.959Put2212 - 346
(-4)		112.71%
(+15.05%)		-0.9681946
8/15/2025$46.00$0.028Call30854481843
(-17706)		112.71%
(+15.05%)		0.03123681
8/15/2025$46.50$5.453Put2 - - 34
(-1)		117.22%
(+16.62%)		-0.9746071
8/15/2025$46.50$0.022Call1401261553
(-44)		117.23%
(+16.62%)		0.02483515
8/15/2025$47.00$5.949Put11641063
(+0)		121.66%
(+18.17%)		-0.9794826
8/15/2025$47.00$0.018Call318531303093
(-85)		121.66%
(+18.17%)		0.01994845
8/15/2025$47.50$0.015Call66442486
(-12)		126.01%
(+19.69%)		0.01615913
8/15/2025$48.00$0.012Call1631053220403
(-46)		130.27%
(+21.18%)		0.01321833
8/15/2025$48.50$0.010Call30263337
(-13)		134.45%
(+22.65%)		0.0108885
8/15/2025$49.00$7.938Put1 - - 26
(-48)		138.54%
(+24.10%)		-0.99041
8/15/2025$49.00$0.008Call2110 - 1336
(+59)		138.54%
(+24.10%)		0.0090357
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools

Related Companies
Options Chain Tools

This page (NYSE:IONQ) was last updated on 8/15/2025 by MarketBeat.com Staff
From Our Partners
Trump’s national nightmare is here
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsored
Alex’s “Next Magnificent Seven” stocks
The original “Magnificent Seven” turned $7K into $1.18 million. Now, Alex Green has identified AI’s Next Ma...
The Oxford Club | Sponsored
The Robotics Revolution has arrived … and one $7 stock could take off as a result.
Something big is brewing in Washington. According to my research, an executive order from President Trump c...
Weiss Ratings | Sponsored
INVESTOR ALERT: Tiny “$3 AI Wonder Stock” on the Verge of Blasting Off
Right now, we’re witnessing a monumental shift in the world.
Traders Agency | Sponsored
GENIUS Act: Cancel Your Money?
A new law called the GENIUS Act could quietly trigger the most radical shift in American finance in decades. B...
Priority Gold | Sponsored
Elon’s Secret Social Security Bombshell
To All Americans Born Before April 16th, 1963: Did Trump Just Give The Green Light To Radically RE-DO Social S...
Banyan Hill Publishing | Sponsored
Trump set to Boost Social Security Checks by 400%?
If you're collecting or planning to collect social security... You should see this presentation about Presi...
InvestorPlace | Sponsored
BONUS GUIDE - Ben Stein Prepares For the Next Financial Crisis
With inflation high, debt soaring, and global tensions rising, a financial storm may be brewing. Economist ...
Goldco Precious Metals | Sponsored