IonQ (IONQ) Options Chain & Prices $44.84 +4.74 (+11.82%) Closing price 03:59 PM EasternExtended Trading$44.21 -0.63 (-1.40%) As of 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. 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 8/15/2025 8/8/2025 8/1/2025 7/25/2025 7/18/2025 7/11/2025 7/3/2025 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 VolatilityDeltaTrades7/3/2025$36.00$0.079Put76615657(-1)102.37% (-11.16%)-0.061157/3/2025$36.00$4.343Call1 - - 36(-1)102.37% (-11.16%)0.93920417/3/2025$36.50$0.110Put2117191(+31)99.99% (-10.59%)-0.0821797/3/2025$36.50$3.874Call1 - 1122(+18)99.99% (-10.59%)0.91806517/3/2025$37.00$0.153Put192484495(-37)98.02% (-9.83%)-0.110242347/3/2025$37.00$3.418Call8 - 6121(-3)98.02% (-9.83%)0.89004667/3/2025$37.50$0.215Put601612192(+8)96.48% (-8.86%)-0.146561337/3/2025$37.50$2.980Call2020 - 87(-2)96.48% (-8.86%)0.85381837/3/2025$38.00$0.300Put20769581318(+44)95.40% (-7.70%)-0.192024737/3/2025$38.00$2.565Call42832155(-10)95.40% (-7.70%)0.8085017 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. 7/3/2025$38.50$0.414Put1867149289(-4)93.05% (-8.08%)-0.246683617/3/2025$38.50$2.179Call2011294(-79)94.79% (-6.35%)0.75406187/3/2025$39.00$0.562Put1,10587884947(+368)94.62% (-5.85%)-0.3094531377/3/2025$39.00$1.827Call1111925314(-25)94.62% (-4.85%)0.691595217/3/2025$39.50$0.749Put95793758518(+211)94.32% (-3.80%)-0.3781281287/3/2025$39.50$1.513Call89957158(-48)94.87% (-3.25%)0.623309137/3/2025$40.00$0.976Put9933744441813(+434)95.48% (-1.63%)-0.4497412527/3/2025$40.00$1.240Call1,1023755661101(-266)95.48% (-1.63%)0.5521521967/3/2025$40.50$1.243Put450182212333(+156)96.40% (-0.03%)-0.5211331207/3/2025$40.50$1.006Call609207356451(-63)97.44% (+1.01%)0.4812521097/3/2025$41.00$1.548Put4812461091310(+966)97.56% (+1.49%)-0.5894961117/3/2025$41.00$0.810Call2,1331,253546923(-1587)97.56% (+1.49%)0.4133753327/3/2025$41.50$1.887Put2159497407(+315)98.92% (+2.89%)-0.652724997/3/2025$41.50$0.649Call2,3981,249832751(-945)98.92% (+2.89%)0.3505852607/3/2025$42.00$2.256Put1,3637424571872(+1609)100.41% (+4.15%)-0.7095261017/3/2025$42.00$0.517Call3,2751,5371,4641341(+305)99.62% (+2.35%)0.2941433227/3/2025$42.50$2.651Put40836143466(+427)102.01% (+5.26%)-0.759356317/3/2025$42.50$0.410Call1,310541233970(+561)109.66% (+12.91%)0.2445832057/3/2025$43.00$3.067Put446393231060(+971)103.68% (-1.83%)-0.802243577/3/2025$43.00$0.324Call1,1402553093491(+1797)102.28% (-2.39%)0.2018882227/3/2025$43.50$3.500Put1656125(+124)105.39% (+7.07%)-0.838541147/3/2025$43.50$0.256Call4831052961051(+838)104.38% (+5.27%)0.165664897/3/2025$44.00$3.948Put543810577(+500)107.12% (+7.78%)-0.868931187/3/2025$44.00$0.202Call3,0605722,2343172(+1133)105.82% (+6.48%)0.1352923517/3/2025$44.50$4.406Put53111(+11)108.87% (+8.39%)-0.89415557/3/2025$44.50$0.159Call36741274510(+255)108.87% (+8.39%)0.110066637/3/2025$45.00$4.874Put18171197(+31)110.61% (+8.91%)-0.91482237/3/2025$45.00$0.126Call4,0761,2802,1023879(+1929)110.92% (+6.67%)0.0892827137/3/2025$45.50$5.348Put6426(+6)112.34% (+9.36%)-0.93180257/3/2025$45.50$0.099Call1391644254(+171)112.34% (+9.36%)0.07225540Get Your Bank Account “Fed Invasion” Ready with THESE 4 Simple Steps (Ad)Starting as soon as a few months from now, the United States government will make a sweeping change to bank accounts nationwide. It will give them unprecedented powers to control your bank account.Learn these 4 simple steps and protect your savings before it’s too late.7/3/2025$46.00$5.829Put2614 - 35(+10)114.05% (+9.74%)-0.94562857/3/2025$46.00$0.078Call4671421681052(+555)114.05% (+6.82%)0.058364947/3/2025$46.50$6.314Put22 - 18(+3)115.74% (+10.07%)-0.95679617/3/2025$46.50$0.062Call45924582(+458)115.74% (+10.07%)0.047086187/3/2025$47.00$0.049Call227148311195(+731)117.40% (+10.36%)0.037942677/3/2025$47.50$0.038Call20212 - 333(+111)119.04% (+10.61%)0.030555137/3/2025$48.00$0.030Call46434791029(+713)120.64% (+7.55%)0.024592677/3/2025$49.00$0.019Call1345408(+208)123.75% (+11.19%)0.01591787/3/2025$49.50$9.273Put5538 - 55(+55)125.26% (+11.34%)-0.99042167/3/2025$49.50$0.015Call11 - 111(+103)125.26% (+11.34%)0.01280417/3/2025$50.00$9.771Put2317 - 22(+22)126.74% (+11.48%)-0.99274877/3/2025$50.00$0.012Call7641493565353(+1767)124.47% (+12.28%)0.0102991227/3/2025$51.00$10.768Put1 - - 0(+0)129.60% (+11.72%)-0.99593817/3/2025$51.00$0.007Call1141497100(+41)129.60% (+12.94%)0.00666767/3/2025$52.00$11.767Put1 - - 0(+0)132.33% (+11.92%)-0.99781517/3/2025$52.00$0.005Call2 - - 248(+150)132.33% (+11.92%)0.004321End-of-day options data provided by Trade Alert and Intrinio. Related Companies and Tools Related Companies GOOG Options GOOGL Options NVDA Options RGTI Options XYZ Options EA Options TTD Options WIT Options SRAD Options BIDU Options Options Chain Tools Short Interest TrackerShort Interest IncreasesShort Interest DecreasesUnusual Call VolumeUnusual Put Volume This page (NYSE:IONQ) was last updated on 7/2/2025 by MarketBeat.com Staff From Our PartnersEveryone’s watching Nvidia right now. Here’s why I’m excited.So, unless you’ve been living under a rock, you probably saw the news… Nvidia just signed a $7 BILLION deal...Timothy Sykes | SponsoredThe Pentagon just made a National Security move...This "awesome resource" could power America for 30,000 years... We sent one of our smartest researchers.......Stansberry Research | SponsoredGet Your Bank Account “Fed Invasion” Ready with THESE 4 Simple StepsStarting as soon as a few months from now, the United States government will make a sweeping change to bank ac...Weiss Ratings | SponsoredTrump’s Exec Order #14154 could be a “Millionaire-Maker”Former Presidential Advisor, Jim Rickards, says Trump could “rewire our economy and hand millions of Americans...Paradigm Press | SponsoredDalio heeds Buffett’s warning… [$319 million stake in gold]Dalio bought a gold ETF… I don’t recommend that for the average retail investor. The real upside is in profita...Golden Portfolio | SponsoredA new rule goes live in July — and the banks are quietly cashing inA little-known regulation quietly goes into effect this July. And it's already being exploited by Wall Stre...American Alternative | SponsoredElon’s BIGGEST warning yet?Tesla's About to Prove Everyone Wrong... Again Back in 2018, when Jeff Brown told everyone to buy Tesla… ...Brownstone Research | SponsoredCrypto Is Pumping Again – Now Comes the Real OpportunityThis same signal has appeared twice before in the past 8 years — both times, it kicked off major moves in cryp...Crypto Swap Profits | 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.
