Free Trial
Invest Smarter with A.I. Powered Investing Tools and ResearchGet 30 Days Free

IonQ (IONQ) Options Chain & Prices

IonQ logo
$78.98 +5.70 (+7.78%)
Closing price 03:59 PM Eastern
Extended Trading
$79.28 +0.30 (+0.37%)
As of 05:05 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.
Compare

IONQ Put and Call Options List

Export to Excel
ExpiresStrike PriceClose PricePut/CallVolumeVolume AskVolume BidOpen InterestImplied VolatilityDeltaTrades
10/10/2025$64.00$1.069Put401118134561
(+326)		110.04%
(+12.16%)		-0.16867572
10/10/2025$64.00$10.368Call165208182
(-22)		110.04%
(+12.17%)		0.8323527
10/10/2025$65.00$1.261Put698210304609
(+116)		107.59%
(+10.13%)		-0.19339218
10/10/2025$65.00$9.561Call3197639507
(-141)		108.93%
(+10.83%)		0.80770180
10/10/2025$66.00$1.486Put27316151302
(+223)		108.00%
(+10.81%)		-0.22064393
10/10/2025$66.00$8.786Call1,01687465235
(+26)		105.61%
(+8.42%)		0.78057879
10/10/2025$67.00$1.745Put730174437246
(+109)		107.25%
(+10.19%)		-0.250235131
10/10/2025$67.00$8.045Call35158101474
(+129)		107.25%
(+10.19%)		0.751068100
10/10/2025$68.00$2.042Put555180173225
(+64)		106.68%
(+9.62%)		-0.282067122
10/10/2025$68.00$7.342Call608204212629
(+291)		106.61%
(+10.10%)		0.719397170
10/10/2025$69.00$2.379Put290729491
(+20)		106.30%
(+8.47%)		-0.315733101
10/10/2025$69.00$6.679Call465123141326
(+109)		106.30%
(+9.09%)		0.68585151
10/10/2025$70.00$2.759Put1,141355294272
(+39)		106.09%
(+8.61%)		-0.350915205
10/10/2025$70.00$6.058Call2,4357281,0291635
(+426)		106.90%
(+8.43%)		0.650829479
10/10/2025$71.00$3.183Put5333245483
(+1)		106.05%
(+8.19%)		-0.38712191
10/10/2025$71.00$5.481Call1,182271601469
(+56)		106.05%
(+8.19%)		0.614772321
10/10/2025$72.00$3.651Put51121319335
(+0)		106.17%
(+7.81%)		-0.423872108
10/10/2025$72.00$4.949Call2,548918916441
(-5)		105.84%
(+7.47%)		0.578176415
10/10/2025$73.00$4.162Put3412147739
(+5)		106.45%
(+7.49%)		-0.46069268
10/10/2025$73.00$4.459Call1,323382556225
(+61)		106.45%
(+7.49%)		0.54152316
10/10/2025$74.00$4.717Put913138110
(+1)		106.86%
(+7.22%)		-0.49707875
10/10/2025$74.00$4.013Call1,438734386235
(+53)		107.46%
(+7.80%)		0.50528250
10/10/2025$75.00$5.313Put441118127
(-27)		107.40%
(+6.99%)		-0.53265824
10/10/2025$75.00$3.607Call2,406776721884
(+78)		107.40%
(+6.05%)		0.469862522
10/10/2025$76.00$5.947Put311150
(+0)		108.05%
(+6.80%)		-0.5670243
10/10/2025$76.00$3.241Call2907186645
(+533)		108.05%
(+6.80%)		0.435632126
10/10/2025$77.00$6.618Put41117
(+0)		108.80%
(+6.64%)		-0.5999494
10/10/2025$77.00$2.910Call1,06278795148
(+43)		107.76%
(+7.63%)		0.402853168
10/10/2025$78.00$7.323Put13 - - 4
(+0)		109.63%
(+6.51%)		-0.6311773
10/10/2025$78.00$2.614Call715257207178
(+97)		109.63%
(+6.53%)		0.371747120
10/10/2025$79.00$8.059Put10 - - 10
(+0)		110.54%
(+6.43%)		-0.6606191
10/10/2025$79.00$2.348Call19315325131
(+82)		111.05%
(+7.08%)		0.34243245
10/10/2025$80.00$8.824Put103 - 30
(+17)		111.52%
(+6.37%)		-0.688173
10/10/2025$80.00$2.111Call1,628586704707
(+220)		109.04%
(+4.20%)		0.314991324
10/10/2025$81.00$1.899Call4673122448
(+19)		112.54%
(+6.32%)		0.28944340
10/10/2025$82.00$10.426Put88 - 3
(+0)		113.61%
(+6.29%)		-0.7376051
10/10/2025$82.00$1.709Call28712165662
(+5)		113.61%
(+6.27%)		0.26575463
10/10/2025$83.00$1.540Call59261675
(+2)		114.72%
(+6.27%)		0.24389331
10/10/2025$84.00$1.390Call143881466
(+3)		115.86%
(+6.26%)		0.2237634
10/10/2025$85.00$1.255Call1,2904024692241
(+6)		117.02%
(+6.27%)		0.205274136
10/10/2025$86.00$1.135Call1423179113
(+0)		109.49%
(-2.46%)		0.18834122
10/10/2025$87.00$1.028Call682823375
(-1)		119.39%
(+6.29%)		0.17283719
10/10/2025$88.00$0.932Call35026624241
(+18)		120.59%
(+6.31%)		0.158668112
10/10/2025$89.00$0.847Call166951
(+1)		121.80%
(+6.31%)		0.14573614
10/10/2025$90.00$0.770Call1444345447
(+15)		123.01%
(+6.35%)		0.13392453
10/10/2025$94.00$0.533Call6118491
(-4)		128.12%
(+6.74%)		0.09614914
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 10/6/2025 by MarketBeat.com Staff
From Our Partners
1 Hour Once A Day
My top income trading expert, Dave Aquino, just released a 1-hour trading strategy designed specifically to he...
Base Camp Trading | Sponsoredtc pixel
Nvidia Times 1,000,000
Nvidia’s latest AI chip is a $25,000 powerhouse — with 80 billion transistors and the ability to perform 60 tr...
Paradigm Press | Sponsoredtc pixel
$100 Trillion “AI Metal” Found in American Ghost Town
Jeff Brown recently traveled to a ghost town in the middle of an American desert… To investigate what could...
Brownstone Research | Sponsoredtc pixel
The $20 stock that could make silicon chips obsolete
$2 TRILLION Quantum Gold Rush While everyone fights over expensive AI stocks... McKinsey just revealed the ...
The Oxford Club | Sponsoredtc pixel
Arizona-made nanochips the new millionaire maker?
George Gilder handed President Reagan the first microchip that helped create $6.5 trillion in wealth over the ...
Banyan Hill Publishing | Sponsoredtc pixel
URGENT: The Market's 3 Red Flags Are Flashing
Here’s the uncomfortable truth: The smartest investors in the world are already preparing for a crash befor...
StockEarnings | Sponsoredtc pixel
Trump’s new nightmare begins
Porter Stansberry and Jeff Brown say a new U.S. national emergency is already underway — and it could trigger ...
Porter & Company | Sponsoredtc pixel
GOLD ALERT
Gold has shattered records, soaring past $3,800 an ounce... But Stansberry Senior Partner Dr. David "Doc" E...
Stansberry Research | Sponsoredtc pixel