Free Trial

IonQ (IONQ) Options Chain & Prices

IonQ logo
$63.01 -2.58 (-3.93%)
Closing price 10/17/2025 03:59 PM Eastern
Extended Trading
$64.11 +1.10 (+1.75%)
As of 10/17/2025 07:59 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
10/24/2025$51.00$0.497Put713016475
(+34)
122.32%
(-13.57%)
-0.09401821
10/24/2025$51.00$12.438Call31 - 12
(+0)
122.32%
(-13.57%)
0.9081492
10/24/2025$52.00$0.584Put19911919279
(+48)
119.28%
(-14.29%)
-0.10958141
10/24/2025$52.00$11.522Call31 - 51
(-1)
119.28%
(-14.29%)
0.8925112
10/24/2025$53.00$0.688Put1126811632
(+48)
116.41%
(-14.99%)
-0.12762423
10/24/2025$53.00$10.623Call5 - - 21
(+0)
116.41%
(-14.99%)
0.8743923
10/24/2025$54.00$0.812Put14510019274
(+82)
113.75%
(-15.60%)
-0.14849741
10/24/2025$54.00$9.744Call11 - 26
(+2)
113.70%
(-15.65%)
0.8534271
10/24/2025$55.00$0.959Put1,792548829901
(+166)
108.60%
(-20.76%)
-0.172414521
10/24/2025$55.00$8.889Call9452139
(+0)
111.20%
(-16.27%)
0.82936713
10/24/2025$56.00$1.134Put8502703731786
(+492)
107.56%
(-17.87%)
-0.199678199
10/24/2025$56.00$8.062Call3 - - 32
(+11)
108.91%
(-16.82%)
0.8019112
10/24/2025$57.00$1.343Put18813213384
(+26)
106.88%
(-17.28%)
-0.23048257
10/24/2025$57.00$7.268Call35 - - 9
(+0)
106.88%
(-12.71%)
0.7709683
10/24/2025$58.00$1.589Put36925455479
(+110)
105.14%
(-17.62%)
-0.2647274
10/24/2025$58.00$6.514Call112928
(+3)
105.12%
(-17.64%)
0.7364457
10/24/2025$59.00$1.881Put23148116410
(+127)
103.66%
(-15.59%)
-0.30243697
10/24/2025$60.00$2.221Put4,0111,2571,2591618
(+542)
102.53%
(-17.95%)
-0.343014788
10/24/2025$60.00$5.140Call4603328313
(+9)
102.53%
(-17.94%)
0.65758547
10/24/2025$61.00$2.614Put1,48074158162
(+47)
101.35%
(-18.25%)
-0.38588199
10/24/2025$61.00$4.532Call184175183
(+0)
101.73%
(-17.87%)
0.61451522
10/24/2025$62.00$3.063Put45519351882
(+132)
101.30%
(-17.61%)
-0.430163155
10/24/2025$62.00$3.979Call141151144
(+3)
101.29%
(-17.62%)
0.56999543
10/24/2025$63.00$3.570Put36310372556
(+318)
101.22%
(-17.19%)
-0.474877164
10/24/2025$63.00$3.484Call4569424041
(+4)
101.20%
(-17.21%)
0.52507483
10/24/2025$64.00$4.133Put4501161141214
(+1046)
101.47%
(-16.61%)
-0.51901172
10/24/2025$64.00$3.047Call328124110211
(+15)
101.47%
(-16.61%)
0.480754119
10/24/2025$65.00$4.749Put1,3282954912342
(+313)
102.03%
(-18.87%)
-0.561641228
10/24/2025$65.00$2.663Call1,483566257370
(+267)
105.51%
(-13.59%)
0.437886317
10/24/2025$66.00$5.416Put2402454371
(+147)
102.87%
(-15.06%)
-0.60204584
10/24/2025$66.00$2.329Call23711465116
(+49)
102.87%
(-15.06%)
0.39728592
10/24/2025$67.00$6.128Put2251233982
(+769)
103.96%
(-14.14%)
-0.63969167
10/24/2025$67.00$2.041Call27075151233
(+78)
103.96%
(-14.14%)
0.35940385
10/24/2025$68.00$6.881Put12639308
(+100)
105.26%
(-13.15%)
-0.67430857
10/24/2025$68.00$1.792Call886150371259
(+123)
107.20%
(-11.21%)
0.324627120
10/24/2025$69.00$7.668Put1651530665
(+91)
106.73%
(-12.12%)
-0.70577871
10/24/2025$69.00$1.580Call1636662217
(+74)
106.70%
(-12.15%)
0.29299271
10/24/2025$70.00$8.485Put345126491111
(+545)
108.34%
(-12.94%)
-0.73417390
10/24/2025$70.00$1.398Call2,5841,2378921558
(+467)
108.12%
(-11.30%)
0.264503371
10/24/2025$71.00$9.328Put3223156
(+46)
110.07%
(-10.01%)
-0.7596223
10/24/2025$71.00$1.241Call1313649141
(+63)
110.04%
(-10.05%)
0.23890550
10/24/2025$72.00$10.193Put292208412
(+156)
111.89%
(-8.96%)
-0.78235537
10/24/2025$72.00$1.106Call479247161463
(+106)
111.85%
(-9.00%)
0.216093102
10/24/2025$73.00$11.076Put3421214
(-1)
113.77%
(-7.93%)
-0.80259820
10/24/2025$73.00$0.990Call2,2271,2717961393
(+575)
113.74%
(-7.96%)
0.195742187
10/24/2025$74.00$11.975Put391025368
(-6)
115.71%
(-6.92%)
-0.8206089
10/24/2025$74.00$0.889Call33349254399
(+110)
115.67%
(-6.95%)
0.17768749
10/24/2025$75.00$12.887Put46182288
(-85)
117.68%
(-5.93%)
-0.83663223
10/24/2025$75.00$0.802Call7981252822141
(+808)
114.24%
(-9.03%)
0.161601158
End-of-day options data provided by Trade Alert and Intrinio.


Related Companies and Tools


This page (NYSE:IONQ) was last updated on 10/19/2025 by MarketBeat.com Staff
From Our Partners